Intchains Group Limited (ICG)
NASDAQ: ICG
· Real-Time Price · USD
1.85
-0.02 (-1.06%)
At close: Sep 12, 2025, 3:59 PM
1.83
-1.08%
After-hours: Sep 12, 2025, 07:29 PM EDT
ICG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | -0.53% | 68,678 |
| 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 |
| Sep 4, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -4.37% | 38,600 |
| Sep 3, 2025 | 1.82 | 1.89 | 1.77 | 1.83 | 1.83 | 0.55% | 88,333 |
| Sep 2, 2025 | 1.90 | 1.91 | 1.73 | 1.82 | 1.82 | -4.21% | 175,849 |
| Aug 29, 2025 | 2.00 | 2.00 | 1.82 | 1.90 | 1.90 | -3.55% | 59,089 |
| Aug 28, 2025 | 1.87 | 2.00 | 1.80 | 1.97 | 1.97 | 11.30% | 179,775 |
| Aug 27, 2025 | 1.91 | 1.96 | 1.76 | 1.77 | 1.77 | -4.84% | 143,400 |
| Aug 26, 2025 | 1.97 | 2.02 | 1.86 | 1.86 | 1.86 | -5.58% | 99,429 |
| Aug 25, 2025 | 2.10 | 2.16 | 1.96 | 1.97 | 1.97 | -6.19% | 57,946 |
| Aug 22, 2025 | 2.00 | 2.26 | 1.96 | 2.10 | 2.10 | 7.14% | 354,000 |
| Aug 21, 2025 | 2.00 | 2.02 | 1.85 | 1.96 | 1.96 | -2.00% | 53,205 |
| Aug 20, 2025 | 1.92 | 2.18 | 1.86 | 2.00 | 2.00 | 8.11% | 265,814 |
| Aug 19, 2025 | 2.08 | 2.12 | 1.81 | 1.85 | 1.85 | -12.74% | 337,761 |
| Aug 18, 2025 | 2.27 | 2.27 | 2.08 | 2.12 | 2.12 | -1.85% | 144,840 |
| Aug 15, 2025 | 2.18 | 2.28 | 2.06 | 2.16 | 2.16 | -10.74% | 243,079 |