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 $177.5 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $185.62, while $1000 invested 1 year ago would be worth $1,314.81. This corresponds to total returns of -82.25%, -81.44%, 31.48%, respectively, with annualized returns of -37.62%, -42.99%, 31.48%.

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
November 11, 2026	1.48	1.46	1.46	1.48	1.45	19,380
November 10, 2026	1.46	1.48	1.48	1.49	1.46	39,140
November 09, 2026	1.47	1.48	1.48	1.48	1.39	29,410
November 06, 2026	1.42	1.42	1.42	1.45	1.38	199,450
November 05, 2026	1.4	1.38	1.38	1.42	1.31	152,990
November 04, 2026	1.31	1.35	1.35	1.37	1.31	25,989
November 03, 2026	1.38	1.36	1.36	1.39	1.35	19,664
November 02, 2026	1.36	1.39	1.39	1.42	1.29	469,840
October 30, 2026	1.32	1.26	1.26	1.39	1.25	375,975
October 29, 2026	1.34	1.35	1.35	1.38	1.32	549,140
October 28, 2026	1.3	1.4	1.4	1.41	1.3	348,129
October 27, 2026	1.45	1.36	1.36	1.45	1.35	1.01M
October 26, 2026	1.5	1.43	1.43	1.5	1.37	771,041
October 23, 2026	1.37	1.49	1.49	1.52	1.37	141,084
October 22, 2026	1.39	1.41	1.41	1.41	1.37	61,032
October 21, 2026	1.35	1.38	1.38	1.45	1.28	699,365
October 20, 2026	1.29	1.41	1.41	1.42	1.24	900,523
October 19, 2026	1.36	1.33	1.33	1.36	1.28	66,271
October 16, 2026	1.2	1.36	1.36	1.38	1.19	629,344
October 15, 2026	1.27	1.33	1.33	1.43	1.26	1.02M
October 14, 2026	1.15	1.33	1.33	1.4	1.15	883,952
October 13, 2026	1.18	1.23	1.23	1.33	1.1	408,803
October 12, 2026	1.05	1.15	1.15	1.29	0.96	322,909
October 09, 2026	1.03	1.11	1.11	1.11	0.97	245,482
October 08, 2026	0.95	1.01	1.01	1.01	0.95	14,514
October 07, 2026	1	1.01	1.01	1.03	1	28,057
October 06, 2026	0.9	1.03	1.03	1.03	0.89	167,873
October 05, 2026	0.94	0.95	0.95	0.96	0.9	16,004
October 02, 2026	0.95	0.94	0.94	0.95	0.88	43,498
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