5 DAY PERFORMANCE
+42.02%
1 MONTH PERFORMANCE
-21.76%
3 MONTH PERFORMANCE
-46.35%
6 MONTH PERFORMANCE
-71.69%
YEAR-TO-DATE PERFORMANCE
-48.79%
1 YEAR PERFORMANCE
-79.52%
Intchains Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.94 | $1.69 (-12.89%) | $1.95 | $1.60 | 172.61 K | $50.68 M |
| 06/24/2025 | $1.53 | $1.74 (13.73%) | $1.85 | $1.53 | 268.72 K | $52.18 M |
| 06/23/2025 | $1.26 | $1.49 (18.25%) | $1.83 | $1.25 | 1.30 M | $44.69 M |
| 06/20/2025 | $1.73 | $1.19 (-31.21%) | $2.03 | $1.19 | 700.40 K | $35.69 M |
| 06/18/2025 | $1.69 | $1.73 (2.37%) | $1.79 | $1.68 | 17.84 K | $51.88 M |
| 06/17/2025 | $1.85 | $1.67 (-9.73%) | $1.87 | $1.67 | 32.93 K | $50.08 M |
| 06/16/2025 | $1.83 | $1.75 (-4.37%) | $1.90 | $1.75 | 20.84 K | $52.48 M |
| 06/13/2025 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.71 | 70.21 K | $53.98 M |
| 06/12/2025 | $2.01 | $1.96 (-2.49%) | $2.03 | $1.95 | 42.40 K | $58.78 M |
| 06/11/2025 | $2.06 | $2.06 (0%) | $2.08 | $1.96 | 41.30 K | $61.78 M |
| 06/10/2025 | $2.09 | $2.09 (0%) | $2.11 | $1.91 | 61.93 K | $62.68 M |
| 06/09/2025 | $2.11 | $2.07 (-1.9%) | $2.20 | $2.05 | 88.02 K | $62.08 M |
| 06/06/2025 | $2.08 | $2.09 (0.48%) | $2.16 | $2.08 | 29.30 K | $62.68 M |
| 06/05/2025 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.04 | 19.80 K | $63.88 M |
| 06/04/2025 | $2.09 | $2.04 (-2.39%) | $2.24 | $2.02 | 24.30 K | $61.18 M |
| 06/03/2025 | $2.07 | $2.10 (1.45%) | $2.12 | $2.07 | 10.00 K | $62.98 M |
| 06/02/2025 | $2.09 | $2.12 (1.44%) | $2.12 | $2.04 | 14.00 K | $63.58 M |
| 05/30/2025 | $2.31 | $2.09 (-9.52%) | $2.32 | $2.02 | 37.12 K | $62.68 M |
| 05/29/2025 | $2.21 | $2.20 (-0.45%) | $2.30 | $2.20 | 31.94 K | $65.98 M |
| 05/28/2025 | $2.49 | $2.26 (-9.24%) | $2.49 | $2.20 | 33.82 K | $67.78 M |
| 05/27/2025 | $2.35 | $2.26 (-3.83%) | $2.66 | $2.20 | 50.86 K | $67.78 M |
| 05/23/2025 | $2.54 | $2.16 (-14.96%) | $2.54 | $2.16 | 128.60 K | $64.78 M |
| 05/22/2025 | $2.56 | $2.69 (5.08%) | $2.90 | $2.15 | 209.00 K | $80.68 M |
| 05/21/2025 | $2.56 | $2.40 (-6.25%) | $2.56 | $2.38 | 29.67 K | $71.98 M |
| 05/20/2025 | $2.36 | $2.36 (0%) | $2.72 | $2.30 | 30.18 K | $70.78 M |
| 05/19/2025 | $2.45 | $2.44 (-0.41%) | $2.75 | $2.40 | 17.00 K | $73.18 M |
| 05/16/2025 | $2.62 | $2.50 (-4.58%) | $2.64 | $2.44 | 17.19 K | $74.98 M |
| 05/15/2025 | $2.77 | $2.58 (-6.86%) | $2.77 | $2.52 | 37.60 K | $77.38 M |
| 05/14/2025 | $2.66 | $2.62 (-1.5%) | $2.68 | $2.60 | 9.20 K | $78.58 M |
| 05/13/2025 | $2.94 | $2.68 (-8.84%) | $3.34 | $2.58 | 44.80 K | $80.38 M |
| 05/12/2025 | $2.58 | $2.61 (1.16%) | $2.86 | $2.47 | 83.40 K | $78.28 M |
| 05/09/2025 | $2.33 | $2.30 (-1.29%) | $2.41 | $2.30 | 16.26 K | $68.98 M |
| 05/08/2025 | $2.56 | $2.44 (-4.69%) | $2.56 | $2.26 | 22.25 K | $73.18 M |
| 05/07/2025 | $2.12 | $2.22 (4.72%) | $2.42 | $2.07 | 27.00 K | $66.58 M |
| 05/06/2025 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.01 | 7.06 K | $65.08 M |
| 05/05/2025 | $2.17 | $2.18 (0.46%) | $2.19 | $2.02 | 12.70 K | $65.38 M |
| 05/02/2025 | $2.09 | $2.10 (0.48%) | $2.10 | $2.03 | 10.40 K | $62.98 M |
| 05/01/2025 | $2.03 | $2.10 (3.45%) | $2.14 | $2.01 | 8.80 K | $62.98 M |
| 04/30/2025 | $2.15 | $2.02 (-6.05%) | $2.17 | $2.01 | 10.11 K | $60.58 M |
| 04/29/2025 | $2.38 | $2.11 (-11.34%) | $2.38 | $2.02 | 16.32 K | $63.28 M |
| 04/28/2025 | $2.08 | $2.01 (-3.37%) | $2.13 | $1.96 | 20.30 K | $60.28 M |
| 04/25/2025 | $1.80 | $1.89 (5%) | $1.94 | $1.80 | 18.20 K | $56.68 M |
| 04/24/2025 | $1.84 | $1.79 (-2.72%) | $1.88 | $1.68 | 16.93 K | $53.68 M |
| 04/23/2025 | $1.62 | $1.77 (9.26%) | $1.77 | $1.52 | 51.80 K | $53.08 M |
| 04/22/2025 | $1.69 | $1.46 (-13.61%) | $1.69 | $1.43 | 52.03 K | $43.79 M |
| 04/21/2025 | $1.70 | $1.45 (-14.71%) | $1.70 | $1.40 | 89.30 K | $43.49 M |
| 04/17/2025 | $1.70 | $1.67 (-1.76%) | $1.79 | $1.60 | 11.60 K | $50.08 M |
| 04/16/2025 | $1.84 | $1.68 (-8.7%) | $1.91 | $1.67 | 11.54 K | $50.38 M |
| 04/15/2025 | $1.91 | $1.83 (-4.19%) | $1.99 | $1.75 | 24.73 K | $54.88 M |
| 04/14/2025 | $1.71 | $1.91 (11.7%) | $1.93 | $1.65 | 34.01 K | $57.28 M |
| 04/11/2025 | $1.75 | $1.68 (-4%) | $1.80 | $1.60 | 31.00 K | $50.38 M |
| 04/10/2025 | $1.87 | $1.75 (-6.42%) | $1.98 | $1.74 | 13.70 K | $52.48 M |
| 04/09/2025 | $1.83 | $1.84 (0.55%) | $2.15 | $1.72 | 32.58 K | $55.18 M |
| 04/08/2025 | $1.97 | $1.83 (-7.11%) | $1.97 | $1.82 | 29.40 K | $54.88 M |
| 04/07/2025 | $1.85 | $1.90 (2.7%) | $2.11 | $1.85 | 36.46 K | $56.98 M |
| 04/04/2025 | $1.97 | $2.15 (9.14%) | $2.24 | $1.91 | 33.44 K | $64.48 M |
| 04/03/2025 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.10 | 51.61 K | $65.68 M |
| 04/02/2025 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.16 | 26.50 K | $68.98 M |
| 04/01/2025 | $2.87 | $2.26 (-21.25%) | $2.87 | $2.24 | 30.10 K | $67.78 M |
| 03/31/2025 | $2.79 | $2.71 (-2.87%) | $2.89 | $2.66 | 32.13 K | $81.28 M |
| 03/28/2025 | $2.88 | $2.93 (1.74%) | $3.08 | $2.82 | 18.87 K | $87.87 M |
| 03/27/2025 | $2.85 | $2.99 (4.91%) | $3.00 | $2.81 | 30.20 K | $89.67 M |
| 03/26/2025 | $3.41 | $3.15 (-7.62%) | $3.59 | $2.85 | 136.57 K | $94.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
