Skip to main content
Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.240
-0.060 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
1.230
-0.010 (-0.81%)
After-hours: Apr 28, 2026, 7:28 PM EDT

Intchains Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.291.311.181.241.24-4.62%109,390
Apr 27, 20261.351.351.281.301.30-1.52%38,481
Apr 24, 20261.321.321.251.321.322.33%52,119
Apr 23, 20261.321.341.261.291.29-5.15%117,577
Apr 22, 20261.341.441.251.361.36-1.45%95,856
Apr 21, 20261.471.491.371.381.38-7.38%75,319
Apr 20, 20261.401.591.401.491.49-11.31%463,849
Apr 17, 20261.191.841.151.681.6825.84%19,779,309
Apr 16, 20261.351.401.311.341.34-1.48%24,132
Apr 15, 20261.381.381.341.361.36-1.81%3,166
Apr 14, 20261.331.401.321.381.383.37%8,132
Apr 13, 20261.311.361.291.341.341.91%6,151
Apr 10, 20261.321.321.251.311.31-1.13%7,830
Apr 9, 20261.241.331.241.331.330.38%5,664
Apr 8, 20261.221.351.221.321.323.13%16,461
Apr 7, 20261.201.301.201.281.28-2.29%8,345
Apr 6, 20261.211.361.171.311.312.34%26,499
Apr 2, 20261.251.281.121.281.282.40%4,637
Apr 1, 20261.251.291.221.251.251.63%9,202
Mar 31, 20261.151.231.121.231.235.13%16,378
Mar 30, 20261.131.211.131.171.17-5.65%40,914
Mar 27, 20261.321.321.211.241.24-8.82%27,622
Mar 26, 20261.221.361.221.361.3613.81%30,773
Mar 25, 20261.111.211.111.201.209.63%23,640
Mar 24, 20261.081.131.081.091.090.93%7,180
Mar 23, 20261.091.091.061.081.08-0.92%12,104
Mar 20, 20261.101.141.051.091.09-0.91%32,445
Mar 19, 20261.111.121.101.101.10-1.79%11,042
Mar 18, 20261.161.181.121.121.12-3.45%22,796
Mar 17, 20261.231.231.141.161.16-3.33%13,830
Mar 16, 20261.241.261.201.201.20-3.07%38,942
Mar 13, 20261.231.241.221.241.240.65%34,147
Mar 12, 20261.221.241.221.231.23-1.60%4,849
Mar 11, 20261.271.281.241.251.251.63%29,399
Mar 10, 20261.231.291.211.231.23-0.81%49,802
Mar 9, 20261.281.281.201.241.24-3.13%8,470
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%63,194
Mar 3, 20261.241.251.161.201.20-4.00%48,080
Mar 2, 20261.231.321.211.251.25-0.79%26,693
Feb 27, 20261.231.341.231.261.26-5.97%23,752
Feb 26, 20261.381.391.231.341.34-2.19%140,310
Feb 25, 20261.381.421.351.371.373.01%36,588
Feb 24, 20261.331.391.281.331.331.53%19,148
Feb 23, 20261.381.431.301.311.31-5.07%31,343
Feb 20, 20261.431.501.361.381.38-4.17%51,230
Feb 19, 20261.441.491.421.441.44-3.36%19,976
Feb 18, 20261.501.531.491.491.492.76%9,563
Feb 17, 20261.561.561.451.451.45-7.05%30,260
Feb 13, 20261.541.611.461.561.562.63%10,958
Feb 12, 20261.651.651.511.521.52-6.17%12,584
Feb 11, 20261.531.681.411.621.626.58%49,543
Feb 10, 20261.681.681.521.521.52-4.40%19,046
Feb 9, 20261.791.791.591.591.59-5.36%10,047
Feb 6, 20261.671.751.661.681.683.70%41,333
Feb 5, 20261.851.851.611.621.62-16.49%71,543
Feb 4, 20261.982.151.761.941.94-0.51%449,635
Feb 3, 20261.962.001.901.951.95-3.47%17,218
Feb 2, 20261.992.021.952.022.021.00%14,065
Jan 30, 20261.932.081.912.002.003.63%30,019
Jan 29, 20261.981.981.841.931.93-3.50%29,953
Jan 28, 20262.052.051.982.002.00-7,882
Jan 27, 20262.072.082.002.002.00-2.91%12,675
Jan 26, 20262.122.152.032.062.06-3.74%12,866
Jan 23, 20262.102.192.032.142.14-37,839
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