Skip to main content
Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
2.160
-0.255 (-10.56%)
At close: Aug 15, 2025, 4:00 PM
2.280
+0.120 (5.56%)
After-hours: Aug 15, 2025, 7:47 PM EDT

Intchains Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.182.282.062.162.16-10.56%242,572
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
Jul 16, 20253.003.142.943.103.108.77%256,001
Jul 15, 20253.063.252.692.852.85-8.36%223,503
Jul 14, 20252.933.162.823.113.118.74%570,796
Jul 11, 20252.882.992.622.862.864.76%522,862
Jul 10, 20252.702.882.492.732.735.00%472,511
Jul 9, 20252.662.682.102.602.603.59%571,797
Jul 8, 20252.092.792.012.512.5122.80%790,590
Jul 7, 20252.002.181.872.042.041.69%275,767
Jul 3, 20251.862.051.752.012.015.79%219,121
Jul 2, 20252.112.211.821.901.90-3.70%973,532
Jul 1, 20251.771.981.721.971.9710.04%399,731
Jun 30, 20251.671.851.671.791.799.33%85,726
Jun 27, 20251.721.741.601.641.641.55%26,461
Jun 26, 20251.691.701.571.621.62-4.44%63,930
Jun 25, 20251.941.951.601.691.69-2.87%172,608
Jun 24, 20251.531.851.531.741.7416.78%268,719
Jun 23, 20251.261.831.251.491.4925.21%1,299,189
Jun 20, 20251.732.031.191.191.19-31.21%700,359
Jun 18, 20251.691.791.681.731.733.59%17,836
Jun 17, 20251.851.871.671.671.67-4.57%32,928
Jun 16, 20251.831.901.751.751.75-2.78%20,842
Jun 13, 20251.961.961.711.801.80-8.30%70,213
Jun 12, 20252.012.031.951.961.96-4.71%42,369
Jun 11, 20252.062.081.962.062.06-1.44%41,254
Jun 10, 20252.092.111.912.092.091.21%61,927
Jun 9, 20252.112.202.052.072.07-1.20%88,021
Jun 6, 20252.082.162.082.092.09-1.88%29,296
Jun 5, 20252.182.182.042.132.134.41%19,767