Intchains Group Limited (ICG)
NASDAQ: ICG
· Real-Time Price · USD
1.80
-0.04 (-2.07%)
At close: Oct 03, 2025, 3:59 PM
1.81
0.28%
After-hours: Oct 03, 2025, 04:10 PM EDT
ICG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 3.95% | 120,840 |
| Oct 1, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 67,220 |
| Sep 30, 2025 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 60,300 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 2.42% | 93,000 |
| Sep 26, 2025 | 1.77 | 1.78 | 1.63 | 1.65 | 1.65 | -4.62% | 111,916 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 62,400 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -0.55% | 35,200 |
| Sep 23, 2025 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -2.14% | 76,800 |
| Sep 22, 2025 | 1.81 | 1.93 | 1.81 | 1.87 | 1.87 | 0.00% | 53,960 |
| Sep 19, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -1.06% | 80,402 |
| Sep 18, 2025 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 3.28% | 112,201 |
| Sep 17, 2025 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | 1.10% | 98,400 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -2.16% | 194,679 |
| Sep 15, 2025 | 1.88 | 1.90 | 1.76 | 1.85 | 1.85 | -0.54% | 165,522 |
| Sep 12, 2025 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | -0.53% | 68,704 |
| Sep 11, 2025 | 1.86 | 1.90 | 1.79 | 1.87 | 1.87 | 3.31% | 198,600 |
| Sep 10, 2025 | 1.88 | 1.92 | 1.78 | 1.81 | 1.81 | -3.72% | 157,736 |
| Sep 9, 2025 | 2.09 | 2.09 | 1.80 | 1.88 | 1.88 | -6.00% | 223,100 |
| Sep 8, 2025 | 1.76 | 2.16 | 1.76 | 2.00 | 2.00 | 12.99% | 1,148,704 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | 1.14% | 48,000 |
Page 1 of 30