Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
0.675
-0.015 (-2.16%)
At close: Jun 26, 2026, 4:00 PM EDT
0.670
-0.005 (-0.76%)
After-hours: Jun 26, 2026, 7:02 PM EDT
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.68 | 0.69 | 0.63 | 0.68 | 0.68 | -2.16% | 36,973 |
| Jun 25, 2026 | 0.70 | 0.74 | 0.67 | 0.69 | 0.69 | -6.25% | 34,959 |
| Jun 24, 2026 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 1.28% | 33,239 |
| 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 |
| 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 | -8.79% | 27,622 |
| Mar 26, 2026 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 13.77% | 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 | 0.67% | 34,147 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.62% | 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 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.23 | 1.34 | 1.34 | -2.19% | 140,310 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 3.01% | 36,588 |
| Feb 24, 2026 | 1.33 | 1.39 | 1.28 | 1.33 | 1.33 | 1.53% | 19,148 |
| Feb 23, 2026 | 1.38 | 1.43 | 1.30 | 1.31 | 1.31 | -5.07% | 31,343 |
| Feb 20, 2026 | 1.43 | 1.50 | 1.36 | 1.38 | 1.38 | -4.17% | 51,230 |
| Feb 19, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 19,976 |
| Feb 18, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 2.76% | 9,563 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.05% | 30,260 |
| Feb 13, 2026 | 1.54 | 1.61 | 1.46 | 1.56 | 1.56 | 2.63% | 10,958 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -6.17% | 12,584 |
| Feb 11, 2026 | 1.53 | 1.68 | 1.41 | 1.62 | 1.62 | 6.58% | 49,543 |
| Feb 10, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -4.40% | 19,046 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.59 | 1.59 | 1.59 | -5.36% | 10,047 |
| Feb 6, 2026 | 1.67 | 1.75 | 1.66 | 1.68 | 1.68 | 3.70% | 41,333 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.61 | 1.62 | 1.62 | -16.49% | 71,543 |
| Feb 4, 2026 | 1.98 | 2.15 | 1.76 | 1.94 | 1.94 | -0.51% | 449,635 |
| Feb 3, 2026 | 1.96 | 2.00 | 1.90 | 1.95 | 1.95 | -3.47% | 17,218 |