Intchains Group Limited (ICG)
3.89
-0.04 (-1.02%)
At close: Feb 20, 2025, 3:59 PM
4.00
2.83%
After-hours: Feb 20, 2025, 04:00 PM EST
ICG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 4.17 | 4.17 | 3.93 | 3.93 | -0.23 | -5.53% | 13,686 |
| Feb 18, 2025 | 4.17 | 4.17 | 3.90 | 4.16 | 0.00 | 0.00% | 15,316 |
| Feb 14, 2025 | 4.18 | 4.18 | 3.96 | 4.16 | -0.03 | -0.72% | 18,608 |
| Feb 13, 2025 | 3.96 | 4.19 | 3.86 | 4.19 | 0.18 | 4.49% | 19,700 |
| Feb 12, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | -0.01 | -0.25% | 4,300 |
| Feb 11, 2025 | 3.90 | 4.11 | 3.90 | 4.02 | -0.18 | -4.29% | 8,375 |
| Feb 10, 2025 | 4.10 | 4.20 | 3.79 | 4.20 | 0.04 | 0.96% | 29,289 |
| Feb 7, 2025 | 4.16 | 4.19 | 4.05 | 4.16 | 0.00 | 0.00% | 25,500 |
| Feb 6, 2025 | 4.18 | 4.18 | 4.00 | 4.16 | 0.03 | 0.73% | 14,200 |
| Feb 5, 2025 | 4.10 | 4.13 | 4.07 | 4.13 | 0.03 | 0.73% | 10,800 |
| Feb 4, 2025 | 4.25 | 4.25 | 4.05 | 4.10 | -0.22 | -5.09% | 12,952 |
| Feb 3, 2025 | 4.08 | 4.32 | 4.01 | 4.32 | 0.13 | 3.10% | 20,842 |
| Jan 31, 2025 | 4.16 | 4.24 | 4.01 | 4.19 | 0.00 | 0.00% | 19,234 |
| Jan 30, 2025 | 4.00 | 4.19 | 3.97 | 4.19 | 0.10 | 2.44% | 11,814 |
| Jan 29, 2025 | 4.02 | 4.13 | 4.00 | 4.09 | -0.06 | -1.45% | 9,549 |
| Jan 28, 2025 | 4.07 | 4.15 | 4.00 | 4.15 | 0.06 | 1.47% | 24,547 |
| Jan 27, 2025 | 3.90 | 4.17 | 3.90 | 4.09 | -0.01 | -0.24% | 26,400 |
| Jan 24, 2025 | 4.11 | 4.36 | 4.02 | 4.10 | -0.18 | -4.21% | 42,344 |
| Jan 23, 2025 | 4.20 | 4.29 | 4.02 | 4.28 | 0.05 | 1.18% | 21,511 |
| Jan 22, 2025 | 4.15 | 4.29 | 3.98 | 4.23 | 0.08 | 1.93% | 29,500 |
| Jan 21, 2025 | 4.31 | 4.33 | 4.00 | 4.15 | -0.18 | -4.16% | 32,200 |
| Jan 17, 2025 | 4.19 | 4.36 | 3.89 | 4.33 | 0.24 | 5.87% | 108,017 |
| Jan 16, 2025 | 4.19 | 4.20 | 3.81 | 4.09 | -0.11 | -2.62% | 47,036 |
| Jan 15, 2025 | 4.30 | 4.30 | 4.09 | 4.20 | -0.06 | -1.41% | 43,755 |
| Jan 14, 2025 | 4.30 | 4.45 | 4.20 | 4.26 | 0.06 | 1.43% | 24,838 |
| 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 |