Intchains Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,993
Jul 30, 2026	0.83	0.83	0.80	0.81	0.81	-0.14%	6,933
Jul 29, 2026	0.76	0.89	0.76	0.81	0.81	4.41%	43,632
Jul 28, 2026	0.81	0.82	0.76	0.78	0.78	-3.05%	235,830
Jul 27, 2026	0.81	0.87	0.80	0.80	0.80	0.01%	37,752
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	-	15,370
Jul 22, 2026	0.84	0.86	0.82	0.83	0.83	2.47%	7,598
Jul 21, 2026	0.82	0.90	0.81	0.81	0.81	2.53%	6,969
Jul 20, 2026	0.79	0.83	0.79	0.79	0.79	-3.54%	82,932
Jul 17, 2026	0.81	0.82	0.80	0.82	0.82	-0.12%	19,129
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%	15,594
Jul 14, 2026	0.95	0.95	0.76	0.83	0.83	-16.99%	74,516
Jul 13, 2026	0.94	1.02	0.93	1.00	1.00	8.68%	557,574
Jul 10, 2026	0.91	0.95	0.88	0.92	0.92	15.19%	136,035
Jul 9, 2026	0.91	0.93	0.76	0.80	0.80	-11.44%	160,265
Jul 8, 2026	0.98	0.98	0.90	0.90	0.90	-9.71%	27,318
Jul 7, 2026	0.97	1.00	0.88	1.00	1.00	3.42%	191,175
Jul 6, 2026	0.81	0.98	0.81	0.97	0.97	18.82%	192,423
Jul 2, 2026	0.77	0.82	0.75	0.81	0.81	10.16%	86,910
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
Jun 11, 2026	0.72	0.72	0.67	0.71	0.71	-2.74%	65,197
Jun 10, 2026	0.77	0.80	0.71	0.73	0.73	4.29%	70,266
Jun 9, 2026	0.80	0.80	0.69	0.70	0.70	-0.38%	74,578
Jun 8, 2026	0.81	0.83	0.70	0.70	0.70	-15.36%	118,348
Jun 5, 2026	0.91	0.91	0.79	0.83	0.83	-5.55%	79,585
Jun 4, 2026	0.90	0.95	0.87	0.88	0.88	2.32%	13,744
Jun 3, 2026	0.90	0.94	0.84	0.86	0.86	-8.62%	46,035
Jun 2, 2026	1.00	1.00	0.91	0.94	0.94	-6.00%	114,953
Jun 1, 2026	0.92	1.02	0.81	1.00	1.00	20.49%	410,019
May 29, 2026	1.02	1.02	0.78	0.83	0.83	-15.31%	235,443
May 28, 2026	0.88	1.20	0.60	0.98	0.98	10.09%	589,976
May 27, 2026	0.92	0.99	0.88	0.89	0.89	-6.18%	79,783
May 26, 2026	0.99	0.99	0.90	0.95	0.95	0.94%	88,736
May 22, 2026	0.98	0.99	0.89	0.94	0.94	-5.04%	276,797
May 21, 2026	1.01	1.03	0.95	0.99	0.99	-1.99%	50,296