Skip to main content
Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.840
-0.020 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
1.820
-0.020 (-1.09%)
After-hours: Dec 5, 2025, 6:26 PM EST

Intchains Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.751.981.731.841.84-1.08%181,984
Dec 4, 20251.791.981.761.861.864.49%298,176
Dec 3, 20251.621.801.601.781.7810.56%155,735
Dec 2, 20251.551.691.531.611.61-57,804
Dec 1, 20251.591.641.511.611.616.62%65,748
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
Oct 13, 20251.781.781.621.661.66-82,329
Oct 10, 20251.801.801.641.661.66-7.52%334,221
Oct 9, 20251.821.861.771.801.79-1.10%98,306
Oct 8, 20251.841.851.801.821.810.28%85,046
Oct 7, 20251.891.891.761.811.81-3.21%143,158
Oct 6, 20251.851.991.801.871.873.31%324,214
Oct 3, 20251.931.941.791.811.81-1.52%139,141
Oct 2, 20251.811.841.791.841.844.14%124,191
Oct 1, 20251.701.781.701.771.774.13%67,220
Sep 30, 20251.691.721.681.701.700.59%60,266
Sep 29, 20251.721.721.651.691.692.12%92,961
Sep 26, 20251.771.781.631.651.65-4.62%111,916
Sep 25, 20251.831.841.731.731.73-5.15%62,359
Sep 24, 20251.891.891.811.821.82-0.33%35,168
Sep 23, 20251.831.881.801.831.83-2.09%76,791
Sep 22, 20251.811.931.811.871.87-0.05%53,960
Sep 19, 20251.901.931.851.871.87-1.06%80,402
Sep 18, 20251.831.921.831.891.893.28%112,201
Sep 17, 20251.841.881.801.831.831.10%98,391
Sep 16, 20251.901.911.781.811.81-2.16%194,633
Sep 15, 20251.881.901.761.851.85-0.54%165,522
Sep 12, 20251.811.891.811.861.86-0.53%68,704
Sep 11, 20251.861.901.791.871.873.31%198,574
Sep 10, 20251.881.921.781.811.81-3.72%157,736
Sep 9, 20252.092.091.801.881.88-6.00%223,076
Sep 8, 20251.762.161.762.002.0012.99%1,148,704
Sep 5, 20251.801.801.731.771.771.14%47,979
Sep 4, 20251.781.801.741.751.75-4.37%38,577
Sep 3, 20251.821.891.771.831.830.60%88,333
Sep 2, 20251.901.911.731.821.82-4.26%175,849
Aug 29, 20252.002.001.821.901.90-3.55%59,089
Aug 28, 20251.872.001.801.971.9711.61%179,775
Aug 27, 20251.911.961.761.771.77-5.11%143,390
Aug 26, 20251.972.021.861.861.86-5.58%99,429
Aug 25, 20252.102.161.961.971.97-6.19%57,946
Aug 22, 20252.002.261.962.102.107.14%353,982
Aug 21, 20252.002.021.851.961.96-2.00%53,205
Aug 20, 20251.922.181.862.002.008.11%265,814
Aug 19, 20252.082.121.821.851.85-12.74%337,761
Aug 18, 20252.272.272.082.122.12-1.85%144,840
Aug 15, 20252.182.282.062.162.16-10.56%243,079
Aug 14, 20252.362.452.302.422.42-2.03%104,967
Aug 13, 20252.472.592.402.472.47-1.40%148,182
Aug 12, 20252.522.612.352.502.50-180,489
Aug 11, 20252.532.802.412.502.50-0.79%286,709
Aug 8, 20252.792.792.502.522.52-4.55%60,871
Aug 7, 20252.813.062.622.642.64-3.65%220,313
Aug 6, 20252.732.812.652.742.74-125,266
Aug 5, 20252.782.802.722.742.74-0.98%42,272
Aug 4, 20252.722.772.702.772.771.73%13,058
Aug 1, 20252.742.802.522.722.72-1.81%69,645
Jul 31, 20252.902.902.752.772.77-1.77%84,482
Jul 30, 20252.872.892.742.822.821.81%47,130
Jul 29, 20252.892.892.732.772.77-1.91%100,196
Jul 28, 20252.782.902.722.822.82-0.56%60,187
Jul 25, 20252.902.902.762.842.84-4.05%40,046
Jul 24, 20252.802.962.752.962.965.71%64,516
Jul 23, 20252.952.982.742.802.80-5.41%79,157
Jul 22, 20253.033.032.892.962.96-1.00%104,182
Jul 21, 20252.743.092.742.992.9912.41%379,625
Jul 18, 20252.982.982.652.662.66-5.17%244,507
Jul 17, 20253.163.182.782.812.81-9.52%360,221