Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.440
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
Intchains Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | - | 53,050 |
| Nov 12, 2026 | 1.44 | 1.45 | 1.35 | 1.44 | 1.44 | -1.03% | 217,050 |
| Nov 11, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.69% | 19,380 |
| Nov 10, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.34% | 39,148 |
| Nov 9, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 3.87% | 29,416 |
| Nov 6, 2026 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 199,867 |
| Nov 5, 2026 | 1.32 | 1.42 | 1.31 | 1.38 | 1.38 | 2.60% | 153,978 |
| Nov 4, 2026 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | -1.10% | 27,072 |
| Nov 3, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 19,701 |
| Nov 2, 2026 | 1.33 | 1.42 | 1.29 | 1.39 | 1.39 | 10.32% | 578,758 |
| Oct 30, 2026 | 1.32 | 1.39 | 1.25 | 1.26 | 1.26 | -6.67% | 375,976 |
| Oct 29, 2026 | 1.34 | 1.38 | 1.28 | 1.35 | 1.35 | -3.57% | 549,173 |
| Oct 28, 2026 | 1.37 | 1.41 | 1.28 | 1.40 | 1.40 | 2.94% | 348,130 |
| Oct 27, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.90% | 1,008,443 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -4.03% | 771,044 |
| Oct 23, 2026 | 1.37 | 1.52 | 1.37 | 1.49 | 1.49 | 5.67% | 141,178 |
| Oct 22, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 61,235 |
| Oct 21, 2026 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | -2.13% | 699,366 |
| Oct 20, 2026 | 1.29 | 1.42 | 1.23 | 1.41 | 1.41 | 6.02% | 901,026 |
| Oct 19, 2026 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -2.21% | 66,420 |
| Oct 16, 2026 | 1.20 | 1.38 | 1.19 | 1.36 | 1.36 | 2.26% | 629,404 |
| Oct 15, 2026 | 1.28 | 1.43 | 1.26 | 1.33 | 1.33 | - | 1,021,361 |
| Oct 14, 2026 | 1.15 | 1.40 | 1.15 | 1.33 | 1.33 | 8.13% | 884,404 |
| Oct 13, 2026 | 1.18 | 1.33 | 1.10 | 1.23 | 1.23 | 6.95% | 409,842 |
| Oct 12, 2026 | 1.05 | 1.29 | 0.96 | 1.15 | 1.15 | 3.61% | 1,170,543 |
| Oct 9, 2026 | 1.03 | 1.12 | 0.97 | 1.11 | 1.11 | 9.90% | 250,304 |
| Oct 8, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | - | 14,514 |
| Oct 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 28,066 |
| Oct 6, 2026 | 0.90 | 1.03 | 0.89 | 1.03 | 1.03 | 8.42% | 167,882 |
| Oct 5, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 1.06% | 16,073 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | 9.28% | 43,384 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -7.51% | 13,920 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | - | 18,488 |
| Sep 29, 2026 | 0.88 | 0.99 | 0.81 | 0.93 | 0.93 | 5.68% | 144,053 |
| Sep 28, 2026 | 0.88 | 0.94 | 0.87 | 0.88 | 0.88 | -0.11% | 10,555 |
| Sep 25, 2026 | 0.84 | 0.98 | 0.79 | 0.88 | 0.88 | 6.04% | 169,202 |
| Sep 24, 2026 | 0.93 | 0.99 | 0.79 | 0.83 | 0.83 | -16.92% | 166,763 |
| Sep 23, 2026 | 0.93 | 1.05 | 0.90 | 1.00 | 1.00 | 7.69% | 66,135 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.27% | 21,991 |
| Sep 21, 2026 | 0.96 | 0.99 | 0.86 | 0.93 | 0.93 | 0.58% | 38,717 |
| Sep 18, 2026 | 0.90 | 1.00 | 0.90 | 0.93 | 0.93 | -2.55% | 31,611 |
| Sep 17, 2026 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | -2.07% | 9,472 |
| Sep 16, 2026 | 0.85 | 1.03 | 0.85 | 0.97 | 0.97 | 1.05% | 59,989 |
| Sep 15, 2026 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | -1.21% | 3,710 |
| Sep 14, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 0.20% | 6,825 |
| Sep 11, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 0.09% | 10,035 |
| Sep 10, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.00% | 8,556 |
| Sep 9, 2026 | 0.97 | 1.02 | 0.94 | 0.95 | 0.95 | -4.03% | 46,128 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | -1.01% | 13,559 |
| Sep 4, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.37% | 18,381 |