Intchains Group Limited (ICG)
4.20
-0.05 (-1.18%)
At close: Jan 15, 2025, 10:01 AM
ICG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.30 | 4.45 | 4.20 | 4.26 | 0.06 | 1.43% | 24,795 |
| Jan 13, 2025 | 4.56 | 4.56 | 4.10 | 4.20 | -0.36 | -7.89% | 157,400 |
| Jan 10, 2025 | 4.39 | 4.66 | 4.04 | 4.56 | 0.34 | 8.06% | 91,932 |
| Jan 8, 2025 | 4.13 | 4.43 | 4.06 | 4.22 | -0.13 | -2.99% | 59,041 |
| Jan 7, 2025 | 4.28 | 4.67 | 4.28 | 4.35 | 0.00 | 0.00% | 87,249 |
| Jan 6, 2025 | 4.62 | 5.20 | 4.30 | 4.35 | -0.16 | -3.55% | 204,738 |
| Jan 3, 2025 | 4.39 | 4.66 | 4.00 | 4.51 | 0.02 | 0.45% | 362,412 |
| Jan 2, 2025 | 3.80 | 7.95 | 3.62 | 4.49 | 1.19 | 36.06% | 5,901,200 |
| Dec 31, 2024 | 3.73 | 4.50 | 3.27 | 3.30 | -0.40 | -10.81% | 1,157,637 |
| Dec 30, 2024 | 9.00 | 12.04 | 2.80 | 3.70 | -5.63 | -60.34% | 1,769,106 |
| Dec 27, 2024 | 6.27 | 9.78 | 6.27 | 9.33 | 3.36 | 56.28% | 612,800 |
| Dec 26, 2024 | 6.71 | 6.71 | 5.78 | 5.97 | -0.71 | -10.63% | 38,376 |
| Dec 24, 2024 | 7.07 | 7.18 | 6.36 | 6.68 | -0.50 | -6.96% | 137,200 |
| Dec 23, 2024 | 7.36 | 8.44 | 6.29 | 7.18 | -1.59 | -18.13% | 235,047 |
| Dec 20, 2024 | 4.53 | 8.77 | 4.27 | 8.77 | 4.12 | 88.60% | 527,940 |
| Dec 19, 2024 | 4.77 | 4.80 | 4.29 | 4.65 | -0.05 | -1.06% | 83,100 |
| Dec 18, 2024 | 4.71 | 4.75 | 4.00 | 4.70 | -0.09 | -1.88% | 107,033 |
| Dec 17, 2024 | 4.99 | 5.12 | 4.70 | 4.79 | -0.20 | -4.01% | 76,561 |
| Dec 16, 2024 | 5.07 | 5.10 | 4.73 | 4.99 | -0.08 | -1.58% | 112,030 |
| Dec 13, 2024 | 5.13 | 5.15 | 4.98 | 5.07 | -0.13 | -2.50% | 55,314 |
| Dec 12, 2024 | 5.07 | 5.45 | 4.95 | 5.20 | -0.05 | -0.95% | 133,550 |
| Dec 11, 2024 | 4.88 | 5.30 | 4.88 | 5.25 | 0.28 | 5.63% | 26,100 |
| Dec 10, 2024 | 4.95 | 5.31 | 4.65 | 4.97 | -0.06 | -1.19% | 50,700 |
| Dec 9, 2024 | 5.23 | 5.31 | 4.93 | 5.03 | -0.24 | -4.55% | 95,312 |
| Dec 6, 2024 | 5.15 | 5.30 | 5.00 | 5.27 | 0.20 | 3.94% | 35,913 |
| Dec 5, 2024 | 5.29 | 5.37 | 4.94 | 5.07 | -0.02 | -0.39% | 150,231 |
| Dec 4, 2024 | 5.48 | 5.50 | 4.62 | 5.09 | -0.39 | -7.12% | 146,423 |
| Dec 3, 2024 | 4.96 | 5.74 | 4.58 | 5.48 | 0.37 | 7.24% | 262,888 |
| Dec 2, 2024 | 4.32 | 5.49 | 4.25 | 5.11 | 0.67 | 15.09% | 337,173 |
| Nov 29, 2024 | 4.30 | 4.49 | 4.30 | 4.44 | -0.06 | -1.33% | 12,500 |
| Nov 27, 2024 | 4.24 | 4.65 | 4.13 | 4.50 | 0.26 | 6.13% | 62,900 |
| Nov 26, 2024 | 4.24 | 4.30 | 4.10 | 4.24 | -0.07 | -1.62% | 46,543 |
| Nov 25, 2024 | 4.29 | 4.40 | 4.11 | 4.31 | 0.03 | 0.70% | 55,050 |
| Nov 22, 2024 | 4.13 | 4.34 | 4.11 | 4.28 | 0.15 | 3.63% | 19,023 |
| Nov 21, 2024 | 4.37 | 4.40 | 4.11 | 4.13 | -0.19 | -4.40% | 54,663 |
| Nov 20, 2024 | 4.24 | 4.40 | 4.24 | 4.32 | 0.07 | 1.65% | 28,290 |
| Nov 19, 2024 | 4.15 | 4.34 | 4.10 | 4.25 | 0.15 | 3.66% | 16,844 |
| Nov 18, 2024 | 4.01 | 4.24 | 4.01 | 4.10 | 0.05 | 1.23% | 6,200 |
| Nov 15, 2024 | 4.18 | 4.19 | 4.04 | 4.05 | -0.05 | -1.22% | 25,600 |
| Nov 14, 2024 | 4.26 | 4.34 | 4.10 | 4.10 | -0.05 | -1.20% | 11,823 |
| Nov 13, 2024 | 4.22 | 4.40 | 4.15 | 4.15 | -0.08 | -1.89% | 44,796 |
| Nov 12, 2024 | 3.98 | 4.28 | 3.98 | 4.23 | 0.22 | 5.49% | 29,502 |
| Nov 11, 2024 | 4.09 | 4.10 | 3.95 | 4.01 | -0.01 | -0.25% | 24,200 |
| Nov 8, 2024 | 4.02 | 4.09 | 3.97 | 4.02 | 0.01 | 0.25% | 6,100 |
| Nov 7, 2024 | 4.02 | 4.09 | 4.01 | 4.01 | 0.01 | 0.25% | 5,300 |
| Nov 6, 2024 | 4.06 | 4.08 | 3.96 | 4.00 | 0.05 | 1.27% | 14,400 |
| Nov 5, 2024 | 3.95 | 4.11 | 3.95 | 3.95 | 0.00 | 0.00% | 11,497 |
| Nov 4, 2024 | 3.94 | 4.13 | 3.94 | 3.95 | -0.10 | -2.47% | 13,500 |
| Nov 1, 2024 | 4.01 | 4.15 | 4.01 | 4.05 | -0.07 | -1.70% | 8,934 |
| Oct 31, 2024 | 4.03 | 4.17 | 4.00 | 4.12 | 0.01 | 0.24% | 34,893 |