Skip to main content
Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.260
-0.020 (-1.56%)
Mar 9, 2026, 2:31 PM EDT - Market open

Intchains Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.281.281.201.26--1.56%5,212
Mar 6, 20261.261.291.251.281.28-0.78%7,314
Mar 5, 20261.351.351.291.291.29-4.44%5,682
Mar 4, 20261.231.371.201.351.3512.50%62,878
Mar 3, 20261.241.251.161.201.20-4.00%48,079
Mar 2, 20261.231.321.211.251.25-0.79%26,593
Feb 27, 20261.231.341.231.261.26-5.97%23,076
Feb 26, 20261.381.391.231.341.34-2.19%133,805
Feb 25, 20261.381.421.351.371.373.01%36,023
Feb 24, 20261.331.391.281.331.331.53%19,095
Feb 23, 20261.381.431.301.311.31-5.07%31,343
Feb 20, 20261.431.501.361.381.38-4.17%51,229
Feb 19, 20261.441.491.421.441.44-3.36%19,965
Feb 18, 20261.501.531.491.491.492.76%9,555
Feb 17, 20261.561.561.451.451.45-7.05%29,761
Feb 13, 20261.541.611.461.561.562.63%10,930
Feb 12, 20261.651.651.511.521.52-6.17%12,550
Feb 11, 20261.531.681.411.621.626.58%49,371
Feb 10, 20261.681.681.521.521.52-4.40%14,709
Feb 9, 20261.791.791.591.591.59-5.36%6,853
Feb 6, 20261.671.751.661.681.683.70%40,798
Feb 5, 20261.851.851.611.621.62-16.49%71,482
Feb 4, 20261.982.151.761.941.94-0.51%449,449
Feb 3, 20261.962.001.901.951.95-3.47%17,205
Feb 2, 20261.992.021.952.022.021.00%14,065
Jan 30, 20261.932.081.912.002.003.63%29,973
Jan 29, 20261.981.981.841.931.93-3.50%29,948
Jan 28, 20262.052.051.982.002.00-7,852
Jan 27, 20262.072.082.002.002.00-2.91%12,543
Jan 26, 20262.122.152.032.062.06-3.74%12,731
Jan 23, 20262.102.192.032.142.14-37,774
Jan 22, 20262.142.282.122.142.14-1.38%54,422
Jan 21, 20262.142.182.072.172.173.33%86,621
Jan 20, 20261.972.151.972.102.103.45%268,882
Jan 16, 20261.902.091.802.032.031.50%114,910
Jan 15, 20261.982.031.942.002.00-47,007
Jan 14, 20262.002.031.852.002.00-67,666
Jan 13, 20261.942.071.932.002.004.71%203,723
Jan 12, 20261.851.941.831.911.916.11%124,725
Jan 9, 20261.801.801.761.801.800.56%22,564
Jan 8, 20261.821.861.751.791.79-1.65%101,862
Jan 7, 20261.831.831.771.821.822.25%29,705
Jan 6, 20261.891.891.751.781.78-46,796
Jan 5, 20261.851.871.761.781.78-4.81%35,989
Jan 2, 20261.781.921.781.871.874.47%21,467
Dec 31, 20251.761.871.761.791.79-2.19%32,147
Dec 30, 20251.901.981.781.831.83-4.69%69,519
Dec 29, 20251.781.981.671.921.924.92%144,189
Dec 26, 20251.951.951.801.831.83-6.15%19,597
Dec 24, 20252.002.001.911.951.95-2.50%40,171
Dec 23, 20251.882.101.752.002.006.38%227,338
Dec 22, 20251.801.881.701.881.884.44%108,317
Dec 19, 20251.661.831.621.801.807.78%184,191
Dec 18, 20251.731.761.661.671.67-5.65%16,440
Dec 17, 20251.601.771.591.771.7710.62%170,705
Dec 16, 20251.601.701.541.601.604.58%120,143
Dec 15, 20251.511.601.511.531.533.38%121,307
Dec 12, 20251.621.651.481.481.48-5.73%25,887
Dec 11, 20251.591.601.421.571.57-1.88%207,542
Dec 10, 20251.681.741.571.601.60-8.57%53,832
Dec 9, 20251.821.831.741.751.75-3.85%173,515
Dec 8, 20251.851.891.811.821.82-1.09%74,303
Dec 5, 20251.751.981.731.841.84-1.08%182,777
Dec 4, 20251.791.981.761.861.864.49%298,180
Dec 3, 20251.621.801.601.781.7810.56%163,941
Dec 2, 20251.551.691.531.611.61-57,854
Dec 1, 20251.591.641.511.611.616.62%66,248
Nov 28, 20251.601.641.401.511.51-9.04%310,239
Nov 26, 20251.691.771.651.661.66-1.19%453,482
Nov 25, 20251.501.691.501.681.6810.53%497,671
Nov 24, 20251.501.641.441.521.520.66%525,022
Nov 21, 20251.701.701.451.511.51-10.12%551,070
Nov 20, 20251.601.871.581.681.686.33%686,089
Nov 19, 20251.681.751.551.581.58-1.25%583,541
Nov 18, 20251.501.801.491.601.6015.11%1,295,861
Nov 17, 20251.091.541.081.391.3932.38%2,069,023
Nov 14, 20251.001.120.931.051.053.96%1,164,528
Nov 13, 20251.181.181.001.011.01-6.48%1,022,238
Nov 12, 20251.101.101.021.081.083.85%784,650
Nov 11, 20251.031.131.021.041.040.97%529,316
Nov 10, 20251.041.040.981.031.036.17%314,182
Nov 7, 20250.991.020.940.970.97-4.89%492,044
Nov 6, 20251.061.081.011.021.02-0.97%211,108
Nov 5, 20251.031.121.021.031.03-3.74%111,993
Nov 4, 20251.011.100.981.071.073.88%239,828
Nov 3, 20251.111.191.001.031.03-7.21%198,531
Oct 31, 20251.051.111.001.111.116.22%167,164
Oct 30, 20251.141.160.981.051.05-10.68%188,482
Oct 29, 20251.301.311.091.171.17-10.07%289,069
Oct 28, 20251.431.501.281.301.30-7.07%261,581
Oct 27, 20251.441.551.371.401.40-0.71%158,468
Oct 24, 20251.511.511.401.411.41-4.08%89,731
Oct 23, 20251.521.551.431.471.47-0.68%56,283
Oct 22, 20251.601.601.451.481.48-5.13%67,919
Oct 21, 20251.601.611.551.561.56-1.27%32,007
Oct 20, 20251.561.611.511.581.586.04%89,386
Oct 17, 20251.591.601.461.491.49-7.74%90,773
Oct 16, 20251.681.721.591.621.62-3.87%65,958
Oct 15, 20251.691.701.661.681.683.07%42,270
Oct 14, 20251.591.651.531.631.63-1.81%78,087