Intchains Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.91	0.95	0.91	0.93	-	-8.31%	55,641
Aug 21, 2026	0.82	1.01	0.72	1.01	1.01	19.53%	1,772,062
Aug 20, 2026	0.92	0.95	0.64	0.85	0.85	-3.98%	983,171
Aug 19, 2026	0.89	0.90	0.84	0.88	0.88	-2.22%	53,072
Aug 18, 2026	0.89	0.91	0.88	0.90	0.90	0.22%	67,088
Aug 17, 2026	0.86	0.90	0.86	0.90	0.90	2.10%	6,800
Aug 14, 2026	0.89	0.90	0.85	0.88	0.88	0.23%	6,781
Aug 13, 2026	0.85	0.90	0.85	0.88	0.88	-0.28%	19,511
Aug 12, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	10,807
Aug 11, 2026	0.88	0.90	0.88	0.90	0.90	1.37%	24,914
Aug 10, 2026	0.87	0.90	0.82	0.89	0.89	1.81%	19,794
Aug 7, 2026	0.79	0.90	0.79	0.87	0.87	8.95%	65,033
Aug 6, 2026	0.84	0.86	0.77	0.80	0.80	-6.82%	26,716
Aug 5, 2026	0.82	0.86	0.82	0.86	0.86	1.06%	9,970
Aug 4, 2026	0.86	0.86	0.84	0.85	0.85	1.19%	65,705
Aug 3, 2026	0.82	0.86	0.82	0.84	0.84	3.07%	10,366
Jul 31, 2026	0.80	0.83	0.80	0.82	0.82	0.77%	28,994
Jul 30, 2026	0.83	0.83	0.80	0.81	0.81	-0.14%	6,934
Jul 29, 2026	0.76	0.89	0.76	0.81	0.81	4.41%	43,655
Jul 28, 2026	0.81	0.82	0.76	0.78	0.78	-3.05%	236,681
Jul 27, 2026	0.81	0.87	0.80	0.80	0.80	0.01%	37,813
Jul 24, 2026	0.87	0.87	0.80	0.80	0.80	-3.61%	14,385
Jul 23, 2026	0.88	0.88	0.83	0.83	0.83	-	15,387
Jul 22, 2026	0.84	0.86	0.82	0.83	0.83	2.47%	7,613
Jul 21, 2026	0.82	0.90	0.81	0.81	0.81	2.53%	7,069
Jul 20, 2026	0.79	0.83	0.79	0.79	0.79	-3.54%	82,937
Jul 17, 2026	0.81	0.82	0.80	0.82	0.82	-0.12%	19,140
Jul 16, 2026	0.86	0.88	0.82	0.82	0.82	-3.54%	27,578
Jul 15, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	15,688
Jul 14, 2026	0.95	0.95	0.76	0.83	0.83	-16.99%	75,762
Jul 13, 2026	0.94	1.02	0.93	1.00	1.00	8.68%	558,050
Jul 10, 2026	0.91	0.95	0.88	0.92	0.92	15.19%	136,386
Jul 9, 2026	0.91	0.93	0.76	0.80	0.80	-11.44%	160,433
Jul 8, 2026	0.98	0.98	0.90	0.90	0.90	-9.71%	27,371
Jul 7, 2026	0.97	1.00	0.88	1.00	1.00	3.42%	191,533
Jul 6, 2026	0.81	0.98	0.81	0.97	0.97	18.82%	195,418
Jul 2, 2026	0.77	0.82	0.75	0.81	0.81	10.16%	87,416
Jul 1, 2026	0.65	0.84	0.63	0.74	0.74	17.14%	142,572
Jun 30, 2026	0.67	0.67	0.62	0.63	0.63	-5.28%	26,987
Jun 29, 2026	0.67	0.68	0.64	0.67	0.67	-1.48%	31,207
Jun 26, 2026	0.68	0.69	0.63	0.68	0.68	-2.16%	37,074
Jun 25, 2026	0.70	0.74	0.67	0.69	0.69	-6.25%	35,110
Jun 24, 2026	0.73	0.75	0.72	0.74	0.74	1.28%	33,739
Jun 23, 2026	0.74	0.77	0.70	0.73	0.73	0.93%	42,341
Jun 22, 2026	0.80	0.80	0.72	0.72	0.72	-4.00%	22,762
Jun 18, 2026	0.77	0.78	0.74	0.75	0.75	2.60%	20,884
Jun 17, 2026	0.73	0.78	0.73	0.73	0.73	0.11%	36,992
Jun 16, 2026	0.74	0.78	0.73	0.73	0.73	-1.97%	57,799
Jun 15, 2026	0.73	0.76	0.73	0.74	0.74	3.45%	43,052
Jun 12, 2026	0.71	0.73	0.68	0.72	0.72	1.41%	102,456