5 DAY PERFORMANCE
-28.51%
1 MONTH PERFORMANCE
+47.88%
3 MONTH PERFORMANCE
-26.06%
6 MONTH PERFORMANCE
-24.00%
YEAR-TO-DATE PERFORMANCE
-49.31%
1 YEAR PERFORMANCE
-54.20%
Intchains Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $6.71 | $6.27 (-6.56%) | $6.71 | $5.78 | 30,319 | |
| 12/24/2024 | $7.07 | $6.68 (-5.52%) | $7.18 | $6.36 | 137,183 | $200.26 M |
| 12/23/2024 | $7.36 | $7.18 (-2.45%) | $8.44 | $6.29 | 235,047 | $215.25 M |
| 12/20/2024 | $4.53 | $8.77 (93.6%) | $8.77 | $4.27 | 527,940 | $262.91 M |
| 12/19/2024 | $4.77 | $4.65 (-2.52%) | $4.80 | $4.29 | 83,100 | $139.40 M |
| 12/18/2024 | $4.71 | $4.70 (-0.21%) | $4.75 | $4.00 | 107,033 | $281.80 M |
| 12/17/2024 | $4.99 | $4.79 (-4.01%) | $5.12 | $4.70 | 76,561 | $287.20 M |
| 12/16/2024 | $5.07 | $4.99 (-1.58%) | $5.10 | $4.73 | 112,030 | $299.19 M |
| 12/13/2024 | $5.13 | $5.07 (-1.17%) | $5.15 | $4.98 | 55,314 | $303.99 M |
| 12/12/2024 | $5.07 | $5.20 (2.56%) | $5.45 | $4.95 | 133,550 | $311.78 M |
| 12/11/2024 | $4.88 | $5.25 (7.58%) | $5.30 | $4.88 | 26,100 | $314.78 M |
| 12/10/2024 | $4.95 | $4.97 (0.4%) | $5.31 | $4.65 | 50,700 | $297.99 M |
| 12/09/2024 | $5.23 | $5.03 (-3.82%) | $5.31 | $4.93 | 95,312 | $301.59 M |
| 12/06/2024 | $5.15 | $5.27 (2.33%) | $5.30 | $5.00 | 35,913 | $315.98 M |
| 12/05/2024 | $5.29 | $5.07 (-4.16%) | $5.37 | $4.94 | 150,231 | $303.99 M |
| 12/04/2024 | $5.48 | $5.09 (-7.12%) | $5.50 | $4.62 | 146,423 | $305.19 M |
| 12/03/2024 | $4.96 | $5.48 (10.48%) | $5.74 | $4.58 | 262,888 | $328.57 M |
| 12/02/2024 | $4.32 | $5.11 (18.29%) | $5.49 | $4.25 | 337,173 | $306.38 M |
| 11/29/2024 | $4.30 | $4.44 (3.26%) | $4.49 | $4.30 | 12,500 | $266.21 M |
| 11/27/2024 | $4.24 | $4.50 (6.13%) | $4.65 | $4.13 | 62,900 | $269.81 M |
| 11/26/2024 | $4.24 | $4.24 (0%) | $4.30 | $4.10 | 46,543 | $254.22 M |
| 11/25/2024 | $4.29 | $4.31 (0.47%) | $4.40 | $4.11 | 55,050 | $258.42 M |
| 11/22/2024 | $4.13 | $4.28 (3.63%) | $4.34 | $4.11 | 19,023 | $256.62 M |
| 11/21/2024 | $4.37 | $4.13 (-5.49%) | $4.40 | $4.11 | 54,663 | $247.63 M |
| 11/20/2024 | $4.24 | $4.32 (1.89%) | $4.40 | $4.24 | 28,290 | $259.02 M |
| 11/19/2024 | $4.15 | $4.25 (2.41%) | $4.34 | $4.10 | 16,844 | $254.82 M |
| 11/18/2024 | $4.01 | $4.10 (2.24%) | $4.24 | $4.01 | 6,200 | $245.83 M |
| 11/15/2024 | $4.18 | $4.05 (-3.11%) | $4.19 | $4.04 | 25,600 | $242.83 M |
| 11/14/2024 | $4.26 | $4.10 (-3.76%) | $4.34 | $4.10 | 11,823 | $245.83 M |
| 11/13/2024 | $4.22 | $4.15 (-1.66%) | $4.40 | $4.15 | 44,796 | $248.82 M |
| 11/12/2024 | $3.98 | $4.23 (6.28%) | $4.28 | $3.98 | 29,502 | $253.62 M |
| 11/11/2024 | $4.09 | $4.01 (-1.96%) | $4.10 | $3.95 | 24,200 | $240.43 M |
| 11/08/2024 | $4.02 | $4.02 (0%) | $4.09 | $3.97 | 6,100 | $241.03 M |
| 11/07/2024 | $4.02 | $4.01 (-0.25%) | $4.09 | $4.01 | 5,300 | $240.43 M |
| 11/06/2024 | $4.06 | $4.00 (-1.48%) | $4.08 | $3.96 | 14,400 | $239.83 M |
| 11/05/2024 | $3.95 | $3.95 (0%) | $4.11 | $3.95 | 11,497 | $236.83 M |
| 11/04/2024 | $3.94 | $3.95 (0.25%) | $4.13 | $3.94 | 13,500 | $236.83 M |
| 11/01/2024 | $4.01 | $4.05 (1%) | $4.15 | $4.01 | 8,934 | $242.83 M |
| 10/31/2024 | $4.03 | $4.12 (2.23%) | $4.17 | $4.00 | 34,893 | $247.03 M |
| 10/30/2024 | $4.04 | $4.11 (1.73%) | $4.14 | $4.04 | 15,960 | $246.43 M |
| 10/29/2024 | $4.21 | $4.14 (-1.66%) | $4.26 | $4.12 | 16,800 | $248.23 M |
| 10/28/2024 | $4.11 | $4.22 (2.68%) | $4.33 | $4.11 | 11,305 | $253.02 M |
| 10/25/2024 | $4.20 | $4.28 (1.9%) | $4.28 | $4.18 | 5,049 | $256.62 M |
| 10/24/2024 | $4.25 | $4.24 (-0.24%) | $4.25 | $4.15 | 6,702 | $254.22 M |
| 10/23/2024 | $4.18 | $4.28 (2.39%) | $4.29 | $4.18 | 9,946 | $256.62 M |
| 10/22/2024 | $4.14 | $4.24 (2.42%) | $4.24 | $4.14 | 7,641 | $254.22 M |
| 10/21/2024 | $4.19 | $4.16 (-0.72%) | $4.22 | $4.11 | 15,900 | $249.42 M |
| 10/18/2024 | $4.28 | $4.21 (-1.64%) | $4.40 | $4.20 | 17,516 | $252.42 M |
| 10/17/2024 | $4.35 | $4.33 (-0.46%) | $4.40 | $4.21 | 23,700 | $259.62 M |
| 10/16/2024 | $4.28 | $4.41 (3.04%) | $4.44 | $4.28 | 18,800 | $264.41 M |
| 10/15/2024 | $4.35 | $4.30 (-1.15%) | $4.41 | $4.26 | 13,536 | $257.82 M |
| 10/14/2024 | $4.24 | $4.40 (3.77%) | $4.49 | $4.24 | 36,329 | $263.81 M |
| 10/11/2024 | $4.26 | $4.28 (0.47%) | $4.50 | $4.21 | 30,100 | $256.62 M |
| 10/10/2024 | $4.25 | $4.20 (-1.18%) | $4.30 | $4.05 | 41,920 | $251.82 M |
| 10/09/2024 | $4.25 | $4.30 (1.18%) | $4.43 | $4.20 | 60,700 | $257.82 M |
| 10/08/2024 | $4.34 | $4.30 (-0.92%) | $4.34 | $4.15 | 45,600 | $257.82 M |
| 10/07/2024 | $4.37 | $4.31 (-1.37%) | $4.68 | $4.20 | 159,722 | $258.42 M |
| 10/04/2024 | $4.67 | $4.35 (-6.85%) | $4.67 | $4.29 | 154,884 | $260.82 M |
| 10/03/2024 | $4.68 | $4.42 (-5.56%) | $5.27 | $4.25 | 228,039 | $265.01 M |
| 10/02/2024 | $4.36 | $4.64 (6.42%) | $4.67 | $4.22 | 244,817 | $278.20 M |
| 10/01/2024 | $4.44 | $4.23 (-4.73%) | $4.55 | $3.81 | 388,400 | $253.62 M |
| 09/30/2024 | $3.89 | $4.47 (14.91%) | $4.49 | $3.21 | 1.69 M | $268.01 M |
| 09/27/2024 | $8.48 | $4.75 (-43.99%) | $8.48 | $3.80 | 2.86 M | $284.80 M |
| 09/26/2024 | $9.17 | $8.48 (-7.52%) | $9.56 | $8.13 | 180,017 | $508.44 M |