Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
0.9400
-0.0601 (-6.01%)
Jun 2, 2026, 3:29 PM EDT - Market open
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | - | -6.21% | 108,996 |
| Jun 1, 2026 | 0.92 | 1.02 | 0.81 | 1.00 | 1.00 | 20.49% | 405,974 |
| May 29, 2026 | 1.02 | 1.02 | 0.78 | 0.83 | 0.83 | -15.31% | 234,924 |
| May 28, 2026 | 0.88 | 1.20 | 0.60 | 0.98 | 0.98 | 10.09% | 529,383 |
| May 27, 2026 | 0.92 | 0.99 | 0.88 | 0.89 | 0.89 | -6.18% | 79,661 |
| May 26, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | 0.94% | 88,652 |
| May 22, 2026 | 0.98 | 0.99 | 0.89 | 0.94 | 0.94 | -5.04% | 276,448 |
| May 21, 2026 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -1.99% | 50,295 |
| May 20, 2026 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -4.72% | 104,950 |
| May 19, 2026 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -2.75% | 33,081 |
| May 18, 2026 | 1.20 | 1.20 | 1.06 | 1.09 | 1.09 | -4.39% | 85,244 |
| May 15, 2026 | 1.22 | 1.24 | 1.14 | 1.14 | 1.14 | -9.52% | 47,997 |
| May 14, 2026 | 1.22 | 1.30 | 1.20 | 1.26 | 1.26 | - | 51,983 |
| May 13, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | - | 42,761 |
| May 12, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 27,848 |
| May 11, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -3.15% | 84,952 |
| May 8, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -3.05% | 43,815 |
| May 7, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -0.76% | 11,633 |
| May 6, 2026 | 1.26 | 1.34 | 1.20 | 1.32 | 1.32 | 3.94% | 108,327 |
| May 5, 2026 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 51,440 |
| May 4, 2026 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 39,901 |
| May 1, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 12,951 |
| Apr 30, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 2.36% | 45,051 |
| Apr 29, 2026 | 1.16 | 1.35 | 1.15 | 1.27 | 1.27 | 2.42% | 96,081 |
| Apr 28, 2026 | 1.29 | 1.31 | 1.18 | 1.24 | 1.24 | -4.62% | 109,942 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 38,896 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 52,236 |
| Apr 23, 2026 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -5.15% | 117,577 |
| Apr 22, 2026 | 1.34 | 1.44 | 1.25 | 1.36 | 1.36 | -1.45% | 95,856 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.37 | 1.38 | 1.38 | -7.38% | 75,319 |
| Apr 20, 2026 | 1.40 | 1.59 | 1.40 | 1.49 | 1.49 | -11.31% | 463,849 |
| Apr 17, 2026 | 1.19 | 1.84 | 1.15 | 1.68 | 1.68 | 25.84% | 19,779,309 |
| Apr 16, 2026 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -1.48% | 24,132 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.81% | 3,166 |
| Apr 14, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 3.37% | 8,132 |
| Apr 13, 2026 | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 1.91% | 6,151 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | -1.13% | 7,830 |
| Apr 9, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 0.38% | 5,664 |
| Apr 8, 2026 | 1.22 | 1.35 | 1.22 | 1.32 | 1.32 | 3.13% | 16,461 |
| Apr 7, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | -2.29% | 8,345 |
| Apr 6, 2026 | 1.21 | 1.36 | 1.17 | 1.31 | 1.31 | 2.34% | 26,499 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.12 | 1.28 | 1.28 | 2.40% | 4,637 |
| Apr 1, 2026 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | 1.63% | 9,202 |
| Mar 31, 2026 | 1.15 | 1.23 | 1.12 | 1.23 | 1.23 | 5.13% | 16,378 |
| Mar 30, 2026 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | -5.65% | 40,914 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -8.79% | 27,622 |
| Mar 26, 2026 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 13.77% | 30,773 |
| Mar 25, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 9.63% | 23,640 |
| Mar 24, 2026 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 7,180 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 12,104 |