Intchains Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.73	0.73	0.73	0.75	-	3.21%	5,346
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%	22,594
Jun 18, 2026	0.77	0.78	0.74	0.75	0.75	2.60%	20,882
Jun 17, 2026	0.73	0.78	0.73	0.73	0.73	0.11%	36,339
Jun 16, 2026	0.74	0.78	0.73	0.73	0.73	-1.97%	57,778
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
May 20, 2026	1.11	1.11	1.00	1.01	1.01	-4.72%	105,288
May 19, 2026	1.12	1.12	1.04	1.06	1.06	-2.75%	33,397
May 18, 2026	1.20	1.20	1.06	1.09	1.09	-4.39%	85,437
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