Intchains Group Limited (ICG) NASDAQ

0.94

-0.06(-6.00%)

Updated at June 02 04:00PM

Currency In USD

ICG Historical Return

If you invested $1000 in Intchains Group Limited (ICG) since IPO date, it would be worth $117.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $106.95, while $1000 invested 1 year ago would be worth $447.67. This corresponds to total returns of -88.25%, -89.3%, -55.23%, respectively, with annualized returns of -48.58%, -52.56%, -55.23%.

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
June 02, 2026	1	0.94	0.94	1	0.91	114,953
June 01, 2026	0.92	1	1	1.02	0.81	409,648
May 29, 2026	1.02	0.83	0.83	1.02	0.78	234,941
May 28, 2026	0.88	0.98	0.98	1.2	0.6	565,460
May 27, 2026	0.92	0.89	0.89	0.99	0.88	79,662
May 26, 2026	0.94	0.95	0.95	0.99	0.9	88,664
May 22, 2026	0.98	0.94	0.94	0.99	0.89	276,548
May 21, 2026	1.01	0.99	0.99	1.03	0.95	50,295
May 20, 2026	1.11	1.01	1.01	1.11	1	105,286
May 19, 2026	1.12	1.06	1.06	1.12	1.04	33,101
May 18, 2026	1.2	1.09	1.09	1.2	1.06	85,244
May 15, 2026	1.22	1.14	1.14	1.24	1.14	47,997
May 14, 2026	1.22	1.26	1.26	1.3	1.2	51,933
May 13, 2026	1.2	1.26	1.26	1.3	1.2	41,502
May 12, 2026	1.24	1.26	1.26	1.29	1.22	27,747
May 11, 2026	1.24	1.23	1.23	1.24	1.17	84,907
May 08, 2026	1.28	1.27	1.27	1.3	1.23	43,779
May 07, 2026	1.36	1.31	1.31	1.36	1.27	11,428
May 06, 2026	1.26	1.32	1.32	1.34	1.2	108,347
May 05, 2026	1.27	1.27	1.27	1.31	1.24	51,140
May 04, 2026	1.25	1.29	1.29	1.3	1.23	38,162
May 01, 2026	1.27	1.25	1.25	1.3	1.23	12,916
April 30, 2026	1.26	1.3	1.3	1.31	1.24	45,012
April 29, 2026	1.16	1.27	1.27	1.35	1.15	95,862
April 28, 2026	1.29	1.24	1.24	1.31	1.18	109,390
April 27, 2026	1.35	1.3	1.3	1.35	1.28	38,502
April 24, 2026	1.32	1.32	1.32	1.32	1.25	51,173
April 23, 2026	1.32	1.29	1.29	1.34	1.26	106,239
April 22, 2026	1.34	1.36	1.36	1.44	1.25	94,944
April 21, 2026	1.47	1.38	1.38	1.49	1.37	72,767
April 20, 2026	1.4	1.49	1.49	1.59	1.4	456,430
April 17, 2026	1.19	1.68	1.68	1.84	1.15	19.56M
April 16, 2026	1.35	1.34	1.34	1.4	1.31	24,290
April 15, 2026	1.38	1.36	1.36	1.38	1.34	3,387
April 14, 2026	1.33	1.38	1.38	1.4	1.32	8,132
April 13, 2026	1.31	1.34	1.34	1.36	1.29	6,150
April 10, 2026	1.32	1.31	1.31	1.32	1.25	7,749
April 09, 2026	1.24	1.33	1.33	1.33	1.24	5,663
April 08, 2026	1.22	1.32	1.32	1.35	1.22	16,175
April 07, 2026	1.2	1.28	1.28	1.3	1.2	8,345
April 06, 2026	1.21	1.31	1.31	1.36	1.17	26,499
April 02, 2026	1.25	1.28	1.28	1.28	1.12	4,637
April 01, 2026	1.25	1.25	1.25	1.29	1.22	9,105
March 31, 2026	1.15	1.23	1.23	1.23	1.12	16,350
March 30, 2026	1.13	1.17	1.17	1.21	1.13	40,914
March 27, 2026	1.32	1.24	1.24	1.32	1.21	27,733
March 26, 2026	1.22	1.36	1.36	1.36	1.22	30,748
March 25, 2026	1.11	1.2	1.2	1.21	1.11	23,111
March 24, 2026	1.08	1.09	1.09	1.13	1.08	7,178
March 23, 2026	1.09	1.08	1.08	1.09	1.06	11,646
March 20, 2026	1.1	1.09	1.09	1.14	1.05	32,594
March 19, 2026	1.11	1.1	1.1	1.12	1.1	10,946
March 18, 2026	1.15	1.12	1.12	1.16	1.12	22,593
March 17, 2026	1.23	1.16	1.16	1.23	1.14	13,830
March 16, 2026	1.24	1.2	1.2	1.26	1.2	38,906
March 13, 2026	1.23	1.24	1.24	1.24	1.22	34,147
March 12, 2026	1.22	1.23	1.23	1.24	1.22	5,014
March 11, 2026	1.26	1.25	1.25	1.28	1.24	26,654
March 10, 2026	1.23	1.23	1.23	1.29	1.21	49,502
March 09, 2026	1.28	1.24	1.24	1.28	1.2	8,470