Intchains Group Limited - ICG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1.69	1.7	1.7	1.72	1.68	60,300
September 29, 2025	1.72	1.69	1.69	1.72	1.65	93,000
September 26, 2025	1.77	1.65	1.65	1.78	1.63	111,916
September 25, 2025	1.83	1.73	1.73	1.84	1.73	62,400
September 24, 2025	1.89	1.82	1.82	1.89	1.81	35,200
September 23, 2025	1.83	1.83	1.83	1.88	1.8	76,800
September 22, 2025	1.81	1.87	1.87	1.93	1.81	53,960
September 19, 2025	1.9	1.87	1.87	1.93	1.85	80,402
September 18, 2025	1.83	1.89	1.89	1.92	1.83	112,201
September 17, 2025	1.84	1.83	1.83	1.88	1.8	98,400
September 16, 2025	1.9	1.81	1.81	1.91	1.78	194,679
September 15, 2025	1.88	1.85	1.85	1.9	1.76	165,522
September 12, 2025	1.81	1.86	1.86	1.89	1.81	68,704
September 11, 2025	1.86	1.87	1.87	1.9	1.79	198,600
September 10, 2025	1.88	1.81	1.81	1.92	1.78	157,736
September 09, 2025	2.09	1.88	1.88	2.09	1.8	223,100
September 08, 2025	1.76	2	2	2.16	1.76	1.15M
September 05, 2025	1.8	1.77	1.77	1.8	1.73	48,000
September 04, 2025	1.78	1.75	1.75	1.8	1.74	38,600
September 03, 2025	1.82	1.83	1.83	1.89	1.77	88,333
September 02, 2025	1.9	1.82	1.82	1.91	1.73	175,849
August 29, 2025	2	1.9	1.9	2	1.82	59,089
August 28, 2025	1.87	1.97	1.97	2	1.8	179,775
August 27, 2025	1.91	1.77	1.77	1.96	1.76	143,400
August 26, 2025	1.97	1.86	1.86	2.02	1.86	99,429
August 25, 2025	2.1	1.97	1.97	2.16	1.96	57,946
August 22, 2025	2.03	2.1	2.1	2.26	1.96	177,408
August 21, 2025	2	1.96	1.96	2.02	1.85	53,205
August 20, 2025	1.92	2	2	2.18	1.86	265,814
August 19, 2025	2.08	1.85	1.85	2.12	1.81	337,761
August 18, 2025	2.27	2.12	2.12	2.27	2.08	144,840
August 15, 2025	2.18	2.16	2.16	2.28	2.06	242,572
August 14, 2025	2.36	2.42	2.42	2.45	2.3	104,967
August 13, 2025	2.47	2.47	2.47	2.59	2.4	148,182
August 12, 2025	2.52	2.5	2.5	2.61	2.35	180,489
August 11, 2025	2.53	2.5	2.5	2.8	2.41	286,709
August 08, 2025	2.79	2.52	2.52	2.79	2.5	60,900
August 07, 2025	2.81	2.64	2.64	3.06	2.62	220,377
August 06, 2025	2.73	2.74	2.74	2.81	2.65	125,300
August 05, 2025	2.78	2.74	2.74	2.8	2.72	42,300
August 04, 2025	2.72	2.77	2.77	2.77	2.7	13,100
August 01, 2025	2.74	2.72	2.72	2.8	2.52	69,645
July 31, 2025	2.9	2.77	2.77	2.9	2.75	84,500
July 30, 2025	2.87	2.82	2.82	2.89	2.73	47,130
July 29, 2025	2.89	2.77	2.77	2.89	2.73	100,196
July 28, 2025	2.78	2.82	2.82	2.9	2.72	60,200
July 25, 2025	2.9	2.84	2.84	2.9	2.76	40,046
July 24, 2025	2.8	2.96	2.96	2.96	2.75	64,516
July 23, 2025	2.95	2.8	2.8	2.98	2.74	79,157
July 22, 2025	3.03	2.96	2.96	3.03	2.89	104,200
July 21, 2025	2.74	2.99	2.99	3.09	2.74	379,625
July 18, 2025	2.98	2.66	2.66	2.98	2.65	244,507
July 17, 2025	3.16	2.81	2.81	3.18	2.78	360,221
July 16, 2025	3	3.1	3.1	3.14	2.94	256,001
July 15, 2025	3.06	2.85	2.85	3.25	2.69	223,503
July 14, 2025	2.93	3.11	3.11	3.16	2.82	570,796
July 11, 2025	2.88	2.86	2.86	2.99	2.62	522,862
July 10, 2025	2.7	2.73	2.73	2.88	2.49	472,511
July 09, 2025	2.66	2.6	2.6	2.68	2.1	571,800
July 08, 2025	2.09	2.51	2.51	2.78	2.01	790,600

Intchains Group Limited (ICG) NASDAQ