-
5 DAY PERFORMANCE
+4.44% -
1 MONTH PERFORMANCE
+1.68% -
3 MONTH PERFORMANCE
-24.73% -
6 MONTH PERFORMANCE
-47.65% -
YEAR-TO-DATE PERFORMANCE
-65.80% -
1 YEAR PERFORMANCE
-44.71%
Intchains Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.37 | $4.13 (-5.49%) | $4.40 | $4.11 | 54,543 | $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 |
| 09/25/2024 | $10.00 | $8.41 (-15.9%) | $10.00 | $8.00 | 101,015 | $504.24 M |
| 09/24/2024 | $8.62 | $10.16 (17.87%) | $10.20 | $8.30 | 635,900 | $609.17 M |
| 09/23/2024 | $7.70 | $8.78 (14.03%) | $8.84 | $7.51 | 35,931 | $526.43 M |
| 09/20/2024 | $7.68 | $7.50 (-2.34%) | $7.73 | $7.50 | 15,776 | $449.68 M |
| 09/19/2024 | $7.80 | $7.67 (-1.67%) | $7.80 | $7.47 | 15,327 | $459.88 M |
| 09/18/2024 | $7.69 | $7.71 (0.26%) | $7.80 | $7.53 | 15,800 | $462.27 M |
| 09/17/2024 | $7.67 | $7.74 (0.91%) | $7.96 | $7.56 | 19,233 | $464.07 M |
| 09/16/2024 | $7.69 | $7.71 (0.26%) | $7.76 | $7.26 | 16,400 | $462.27 M |
| 09/13/2024 | $7.57 | $7.73 (2.11%) | $7.94 | $7.54 | 17,000 | $463.47 M |
| 09/12/2024 | $7.51 | $7.56 (0.67%) | $7.69 | $7.51 | 15,400 | $453.28 M |
| 09/11/2024 | $7.18 | $7.55 (5.15%) | $7.96 | $7.18 | 17,400 | $452.68 M |
| 09/10/2024 | $6.70 | $7.04 (5.07%) | $7.09 | $6.52 | 15,517 | $422.10 M |
| 09/09/2024 | $7.01 | $6.73 (-3.99%) | $7.14 | $6.65 | 15,349 | $403.52 M |
| 09/06/2024 | $6.86 | $6.39 (-6.85%) | $6.89 | $5.84 | 8,227 | $383.13 M |
| 09/05/2024 | $7.30 | $6.81 (-6.71%) | $7.30 | $6.50 | 21,300 | $408.31 M |
| 09/04/2024 | $7.77 | $7.09 (-8.75%) | $7.77 | $7.00 | 28,481 | $425.10 M |
| 09/03/2024 | $8.00 | $7.89 (-1.38%) | $8.20 | $7.55 | 49,815 | $473.07 M |
| 08/30/2024 | $5.75 | $7.32 (27.3%) | $8.30 | $5.75 | 218,100 | $438.79 M |
| 08/29/2024 | $5.73 | $5.69 (-0.7%) | $5.73 | $5.59 | 10,442 | $341.08 M |
| 08/28/2024 | $5.69 | $5.62 (-1.23%) | $5.86 | $5.62 | 15,522 | $336.89 M |
| 08/27/2024 | $5.72 | $5.71 (-0.17%) | $5.87 | $5.52 | 15,500 | $342.28 M |
| 08/26/2024 | $5.75 | $5.72 (-0.52%) | $5.87 | $5.62 | 15,700 | $342.88 M |
| 08/23/2024 | $5.70 | $5.71 (0.18%) | $5.89 | $5.70 | 17,600 | $342.28 M |
| 08/22/2024 | $5.80 | $5.73 (-1.21%) | $5.80 | $5.65 | 15,600 | $343.48 M |
| 08/21/2024 | $5.62 | $5.62 (0%) | $5.73 | $5.62 | 10,548 | $336.89 M |