Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.200
-0.070 (-5.51%)
May 11, 2026, 11:22 AM EDT - Market open
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -3.05% | 43,728 |
| May 7, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -0.76% | 11,428 |
| May 6, 2026 | 1.26 | 1.34 | 1.20 | 1.32 | 1.32 | 3.94% | 108,099 |
| May 5, 2026 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 51,140 |
| May 4, 2026 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 37,664 |
| May 1, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 12,916 |
| Apr 30, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 2.36% | 45,012 |
| 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 | -8.82% | 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 |