Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.640
+0.025 (1.55%)
Jun 27, 2025, 4:00 PM - Market closed
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.72 | 1.74 | 1.60 | 1.64 | 1.64 | 1.55% | 26,461 |
| Jun 26, 2025 | 1.69 | 1.70 | 1.57 | 1.62 | 1.62 | -4.44% | 63,930 |
| Jun 25, 2025 | 1.94 | 1.95 | 1.60 | 1.69 | 1.69 | -2.87% | 172,608 |
| Jun 24, 2025 | 1.53 | 1.85 | 1.53 | 1.74 | 1.74 | 16.78% | 268,719 |
| Jun 23, 2025 | 1.26 | 1.83 | 1.25 | 1.49 | 1.49 | 25.21% | 1,299,189 |
| Jun 20, 2025 | 1.73 | 2.03 | 1.19 | 1.19 | 1.19 | -31.21% | 700,359 |
| Jun 18, 2025 | 1.69 | 1.79 | 1.68 | 1.73 | 1.73 | 3.59% | 17,836 |
| Jun 17, 2025 | 1.85 | 1.87 | 1.67 | 1.67 | 1.67 | -4.57% | 32,928 |
| Jun 16, 2025 | 1.83 | 1.90 | 1.75 | 1.75 | 1.75 | -2.78% | 20,842 |
| Jun 13, 2025 | 1.96 | 1.96 | 1.71 | 1.80 | 1.80 | -8.30% | 70,213 |
| Jun 12, 2025 | 2.01 | 2.03 | 1.95 | 1.96 | 1.96 | -4.71% | 42,369 |
| Jun 11, 2025 | 2.06 | 2.08 | 1.96 | 2.06 | 2.06 | -1.44% | 41,254 |
| Jun 10, 2025 | 2.09 | 2.11 | 1.91 | 2.09 | 2.09 | 1.21% | 61,927 |
| Jun 9, 2025 | 2.11 | 2.20 | 2.05 | 2.07 | 2.07 | -1.20% | 88,021 |
| Jun 6, 2025 | 2.08 | 2.16 | 2.08 | 2.09 | 2.09 | -1.88% | 29,296 |
| Jun 5, 2025 | 2.18 | 2.18 | 2.04 | 2.13 | 2.13 | 4.41% | 19,767 |
| Jun 4, 2025 | 2.09 | 2.24 | 2.02 | 2.04 | 2.04 | -2.86% | 24,252 |
| Jun 3, 2025 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | -0.94% | 9,984 |
| Jun 2, 2025 | 2.09 | 2.12 | 2.04 | 2.12 | 2.12 | 1.44% | 14,000 |
| May 30, 2025 | 2.31 | 2.32 | 2.02 | 2.09 | 2.09 | -5.00% | 37,120 |
| May 29, 2025 | 2.21 | 2.30 | 2.20 | 2.20 | 2.20 | -2.65% | 31,938 |
| May 28, 2025 | 2.49 | 2.49 | 2.20 | 2.26 | 2.26 | - | 33,816 |
| May 27, 2025 | 2.35 | 2.66 | 2.20 | 2.26 | 2.26 | 4.63% | 50,857 |
| May 23, 2025 | 2.54 | 2.54 | 2.16 | 2.16 | 2.16 | -19.70% | 128,596 |
| May 22, 2025 | 2.56 | 2.90 | 2.15 | 2.69 | 2.69 | 12.08% | 208,985 |
| May 21, 2025 | 2.56 | 2.56 | 2.38 | 2.40 | 2.40 | 1.69% | 29,671 |
| May 20, 2025 | 2.36 | 2.72 | 2.30 | 2.36 | 2.36 | -3.28% | 30,117 |
| May 19, 2025 | 2.45 | 2.75 | 2.40 | 2.44 | 2.44 | -2.40% | 17,002 |
| May 16, 2025 | 2.62 | 2.64 | 2.44 | 2.50 | 2.50 | -3.10% | 17,071 |
| May 15, 2025 | 2.77 | 2.77 | 2.52 | 2.58 | 2.58 | -1.53% | 37,578 |
| May 14, 2025 | 2.66 | 2.68 | 2.60 | 2.62 | 2.62 | -2.24% | 9,202 |
| May 13, 2025 | 2.94 | 3.34 | 2.58 | 2.68 | 2.68 | 2.68% | 44,798 |
| May 12, 2025 | 2.58 | 2.86 | 2.47 | 2.61 | 2.61 | 13.48% | 83,350 |
| May 9, 2025 | 2.33 | 2.41 | 2.30 | 2.30 | 2.30 | -5.74% | 16,263 |
| May 8, 2025 | 2.56 | 2.56 | 2.26 | 2.44 | 2.44 | 9.91% | 22,254 |
| May 7, 2025 | 2.12 | 2.42 | 2.07 | 2.22 | 2.22 | 2.30% | 27,004 |
| May 6, 2025 | 2.24 | 2.24 | 2.01 | 2.17 | 2.17 | -0.46% | 7,055 |
| May 5, 2025 | 2.17 | 2.19 | 2.02 | 2.18 | 2.18 | 3.81% | 12,684 |
| May 2, 2025 | 2.09 | 2.10 | 2.03 | 2.10 | 2.10 | - | 10,361 |
| May 1, 2025 | 2.03 | 2.14 | 2.01 | 2.10 | 2.10 | 3.96% | 8,790 |
| Apr 30, 2025 | 2.15 | 2.17 | 2.01 | 2.02 | 2.02 | -4.27% | 10,108 |
| Apr 29, 2025 | 2.38 | 2.38 | 2.02 | 2.11 | 2.11 | 4.98% | 16,320 |
| Apr 28, 2025 | 2.08 | 2.13 | 1.96 | 2.01 | 2.01 | 6.35% | 20,260 |
| Apr 25, 2025 | 1.80 | 1.94 | 1.80 | 1.89 | 1.89 | 5.59% | 18,185 |
| Apr 24, 2025 | 1.84 | 1.88 | 1.68 | 1.79 | 1.79 | 1.13% | 16,929 |
| Apr 23, 2025 | 1.62 | 1.77 | 1.52 | 1.77 | 1.77 | 21.23% | 51,783 |
| Apr 22, 2025 | 1.69 | 1.69 | 1.43 | 1.46 | 1.46 | 0.69% | 52,030 |
| Apr 21, 2025 | 1.70 | 1.70 | 1.40 | 1.45 | 1.45 | -13.17% | 89,275 |
| Apr 17, 2025 | 1.70 | 1.79 | 1.60 | 1.67 | 1.67 | -0.60% | 11,571 |
| Apr 16, 2025 | 1.84 | 1.91 | 1.67 | 1.68 | 1.68 | -8.20% | 11,542 |