Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.490
0.00 (0.00%)
Apr 21, 2026, 10:01 AM EDT - Market open
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.40 | 1.59 | 1.40 | 1.49 | 1.49 | -11.31% | 456,430 |
| Apr 17, 2026 | 1.19 | 1.84 | 1.15 | 1.68 | 1.68 | 25.84% | 19,566,657 |
| Apr 16, 2026 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -1.48% | 24,103 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.81% | 3,156 |
| 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% | 7,670 |
| Apr 9, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 0.38% | 5,663 |
| Apr 8, 2026 | 1.22 | 1.35 | 1.22 | 1.32 | 1.32 | 3.13% | 16,431 |
| 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% | 9,105 |
| Mar 31, 2026 | 1.15 | 1.23 | 1.12 | 1.23 | 1.23 | 5.13% | 16,350 |
| 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 | -8.82% | 27,622 |
| Mar 26, 2026 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 13.81% | 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 |
| Mar 20, 2026 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 32,445 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 11,042 |
| Mar 18, 2026 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 22,796 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -3.33% | 13,830 |
| Mar 16, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -3.07% | 38,942 |
| Mar 13, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 34,147 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 4,849 |
| Mar 11, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 1.63% | 29,399 |
| Mar 10, 2026 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 49,802 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 8,470 |
| Mar 6, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 7,314 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 5,682 |
| Mar 4, 2026 | 1.23 | 1.37 | 1.20 | 1.35 | 1.35 | 12.50% | 63,194 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 48,080 |
| Mar 2, 2026 | 1.23 | 1.32 | 1.21 | 1.25 | 1.25 | -0.79% | 26,693 |
| Feb 27, 2026 | 1.23 | 1.34 | 1.23 | 1.26 | 1.26 | -5.97% | 23,752 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.23 | 1.34 | 1.34 | -2.19% | 140,310 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 3.01% | 36,588 |
| Feb 24, 2026 | 1.33 | 1.39 | 1.28 | 1.33 | 1.33 | 1.53% | 19,148 |
| Feb 23, 2026 | 1.38 | 1.43 | 1.30 | 1.31 | 1.31 | -5.07% | 31,343 |
| Feb 20, 2026 | 1.43 | 1.50 | 1.36 | 1.38 | 1.38 | -4.17% | 51,230 |
| Feb 19, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 19,976 |
| Feb 18, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 2.76% | 9,563 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.05% | 30,260 |
| Feb 13, 2026 | 1.54 | 1.61 | 1.46 | 1.56 | 1.56 | 2.63% | 10,958 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -6.17% | 12,584 |
| Feb 11, 2026 | 1.53 | 1.68 | 1.41 | 1.62 | 1.62 | 6.58% | 49,543 |
| Feb 10, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -4.40% | 19,046 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.59 | 1.59 | 1.59 | -5.36% | 10,047 |
| Feb 6, 2026 | 1.67 | 1.75 | 1.66 | 1.68 | 1.68 | 3.70% | 41,333 |