Intchains Group Limited (ICG) NASDAQ

Currency In USD

ICG Historical Return

If you invested $1000 in Intchains Group Limited (ICG) since IPO date, it would be worth $107.53 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $141.95, while $1000 invested 1 year ago would be worth $467.5. This corresponds to total returns of -89.25%, -85.81%, -53.25%, respectively, with annualized returns of -46.64%, -47.8%, -53.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ICG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	0.96	0.86	0.86	0.96	0.86	13,920
September 30, 2026	0.99	0.93	0.93	0.99	0.93	18,475
September 29, 2026	0.88	0.93	0.93	0.99	0.81	143,917
September 28, 2026	0.88	0.88	0.88	0.94	0.87	10,511
September 25, 2026	0.84	0.88	0.88	0.98	0.79	168,811
September 24, 2026	0.93	0.83	0.83	0.99	0.79	166,601
September 23, 2026	0.93	1	1	1.05	0.9	66,135
September 22, 2026	0.97	0.93	0.93	0.97	0.92	21,990
September 21, 2026	0.96	0.93	0.93	0.99	0.86	38,112
September 18, 2026	0.99	0.93	0.93	1	0.9	31,416
September 17, 2026	0.91	0.95	0.95	0.97	0.9	9,368
September 16, 2026	0.85	0.97	0.97	1.03	0.85	58,079
September 15, 2026	0.94	0.96	0.96	0.99	0.94	3,706
September 11, 2026	0.97	0.97	0.97	1	0.96	10,034
September 10, 2026	0.95	0.97	0.97	0.98	0.95	8,056
September 09, 2026	0.97	0.95	0.95	1.02	0.94	45,736
September 08, 2026	1	0.99	0.99	1	0.94	13,558
September 04, 2026	0.94	1	1	1	0.94	18,381
September 03, 2026	0.97	0.99	0.99	1.02	0.93	15,292
September 02, 2026	0.95	0.94	0.94	0.99	0.94	18,166
September 01, 2026	0.94	0.97	0.97	0.97	0.93	7,861
August 31, 2026	1.05	1	1	1.05	0.99	20,022
August 28, 2026	0.99	1.03	1.03	1.03	0.93	19,912
August 27, 2026	0.88	0.98	0.98	1.02	0.88	116,556
August 26, 2026	0.95	0.94	0.94	0.97	0.91	11,286
August 25, 2026	0.92	0.95	0.95	0.97	0.85	0
August 24, 2026	0.91	0.98	0.98	0.98	0.9	0
August 21, 2026	0.82	1.01	1.01	1.01	0.72	1.79M
August 20, 2026	0.92	0.85	0.85	0.95	0.64	1.04M
August 19, 2026	0.9	0.86	0.86	0.9	0.84	52,826
August 18, 2026	0.89	0.9	0.9	0.9	0.88	0
August 17, 2026	0.86	0.9	0.9	0.9	0.86	6,800
August 14, 2026	0.87	0.88	0.88	0.9	0.85	6,901
August 13, 2026	0.89	0.88	0.88	0.9	0.88	19,511
August 12, 2026	0.89	0.88	0.88	0.89	0.87	10,794
August 11, 2026	0.9	0.9	0.9	0.9	0.88	24,884
August 10, 2026	0.87	0.89	0.89	0.9	0.82	19,807
August 07, 2026	0.79	0.87	0.87	0.9	0.79	0
August 06, 2026	0.84	0.8	0.8	0.86	0.77	26,716
August 05, 2026	0.82	0.86	0.86	0.86	0.82	9,970
August 04, 2026	0.86	0.85	0.85	0.86	0.84	65,695
August 03, 2026	0.82	0.84	0.84	0.86	0.82	10,366
July 31, 2026	0.8	0.82	0.82	0.83	0.8	29,125
July 30, 2026	0.83	0.81	0.81	0.83	0.8	6,933
July 29, 2026	0.76	0.81	0.81	0.89	0.76	43,633
July 28, 2026	0.81	0.78	0.78	0.82	0.76	236,331
July 27, 2026	0.81	0.8	0.8	0.87	0.8	37,802
July 23, 2026	0.88	0.83	0.83	0.88	0.83	15,382
July 22, 2026	0.84	0.83	0.83	0.86	0.82	7,613
July 21, 2026	0.82	0.81	0.81	0.9	0.81	7,069
July 20, 2026	0.79	0.79	0.79	0.83	0.79	82,937
July 17, 2026	0.81	0.82	0.82	0.82	0.8	19,140
July 16, 2026	0.86	0.82	0.82	0.88	0.82	27,578
July 15, 2026	0.85	0.85	0.85	0.85	0.85	15,596
July 14, 2026	0.95	0.83	0.83	0.95	0.76	74,516
July 13, 2026	0.94	1	1	1.02	0.93	557,652
July 10, 2026	0.91	0.92	0.92	0.95	0.88	136,290
July 09, 2026	0.91	0.8	0.8	0.93	0.76	160,299
July 08, 2026	0.98	0.9	0.9	0.98	0.9	27,317
July 07, 2026	0.96	1	1	1	0.88	191,221