Intchains Group Limited - ICG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	1.6	1.56	1.56	1.61	1.55	31,436
October 20, 2025	1.56	1.58	1.58	1.61	1.51	89,400
October 17, 2025	1.59	1.49	1.49	1.6	1.46	90,800
October 16, 2025	1.68	1.62	1.62	1.72	1.59	65,450
October 15, 2025	1.69	1.68	1.68	1.7	1.66	42,300
October 14, 2025	1.59	1.63	1.63	1.65	1.53	78,087
October 13, 2025	1.78	1.66	1.66	1.78	1.62	82,329
October 10, 2025	1.8	1.66	1.66	1.8	1.64	334,221
October 09, 2025	1.82	1.79	1.79	1.86	1.77	98,306
October 08, 2025	1.84	1.81	1.81	1.85	1.8	85,046
October 07, 2025	1.89	1.81	1.81	1.89	1.76	143,524
October 06, 2025	1.85	1.87	1.87	1.99	1.8	324,214
October 03, 2025	1.93	1.81	1.81	1.94	1.79	138,941
October 02, 2025	1.81	1.84	1.84	1.84	1.79	124,200
October 01, 2025	1.7	1.77	1.77	1.78	1.7	67,220
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

Intchains Group Limited (ICG) NASDAQ