5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
+66.67%
6 MONTH PERFORMANCE
-29.60%
YEAR-TO-DATE PERFORMANCE
+8.94%
1 YEAR PERFORMANCE
-52.32%
Intchains Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.98 | $1.91 (-3.68%) | $1.98 | $1.86 | 15.00 K | |
| 01/28/2026 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.98 | 7.90 K | $60.63 M |
| 01/27/2026 | $2.07 | $2.00 (-3.38%) | $2.08 | $2.00 | 12.70 K | $60.63 M |
| 01/26/2026 | $2.12 | $2.06 (-2.83%) | $2.15 | $2.03 | 12.90 K | $62.45 M |
| 01/23/2026 | $2.10 | $2.14 (1.9%) | $2.19 | $2.03 | 37.84 K | $64.87 M |
| 01/22/2026 | $2.14 | $2.14 (0%) | $2.28 | $2.12 | 54.42 K | $64.87 M |
| 01/21/2026 | $2.14 | $2.17 (1.4%) | $2.18 | $2.07 | 86.62 K | $65.78 M |
| 01/20/2026 | $1.97 | $2.10 (6.6%) | $2.15 | $1.97 | 268.90 K | $63.66 M |
| 01/16/2026 | $1.90 | $2.03 (6.84%) | $2.09 | $1.80 | 114.91 K | $61.54 M |
| 01/15/2026 | $1.98 | $2.00 (1.01%) | $2.03 | $1.94 | 47.01 K | $60.63 M |
| 01/14/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.85 | 67.70 K | $60.63 M |
| 01/13/2026 | $1.94 | $2.00 (3.09%) | $2.07 | $1.93 | 203.72 K | $60.63 M |
| 01/12/2026 | $1.85 | $1.91 (3.24%) | $1.94 | $1.83 | 124.73 K | $57.90 M |
| 01/09/2026 | $1.80 | $1.80 (0%) | $1.80 | $1.76 | 22.56 K | $54.56 M |
| 01/08/2026 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.75 | 101.86 K | $54.26 M |
| 01/07/2026 | $1.83 | $1.82 (-0.55%) | $1.83 | $1.77 | 29.71 K | $55.17 M |
| 01/06/2026 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.75 | 46.80 K | $53.96 M |
| 01/05/2026 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.76 | 35.99 K | $53.96 M |
| 01/02/2026 | $1.78 | $1.87 (5.06%) | $1.92 | $1.78 | 21.50 K | $56.69 M |
| 12/31/2025 | $1.76 | $1.79 (1.7%) | $1.87 | $1.76 | 32.15 K | $54.26 M |
| 12/30/2025 | $1.90 | $1.83 (-3.68%) | $1.98 | $1.78 | 69.52 K | $55.47 M |
| 12/29/2025 | $1.78 | $1.92 (7.87%) | $1.98 | $1.67 | 144.19 K | $58.20 M |
| 12/26/2025 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.80 | 19.60 K | $55.47 M |
| 12/24/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.91 | 40.20 K | $59.11 M |
| 12/23/2025 | $1.88 | $2.00 (6.38%) | $2.10 | $1.75 | 227.34 K | $60.63 M |
| 12/22/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.70 | 108.32 K | $56.99 M |
| 12/19/2025 | $1.66 | $1.80 (8.43%) | $1.83 | $1.62 | 184.20 K | $54.56 M |
| 12/18/2025 | $1.73 | $1.67 (-3.47%) | $1.76 | $1.66 | 16.44 K | $50.62 M |
| 12/17/2025 | $1.60 | $1.77 (10.62%) | $1.77 | $1.59 | 170.71 K | $53.65 M |
| 12/16/2025 | $1.60 | $1.60 (0%) | $1.70 | $1.54 | 120.14 K | $48.50 M |
| 12/15/2025 | $1.51 | $1.53 (1.32%) | $1.60 | $1.51 | 121.31 K | $46.38 M |
| 12/12/2025 | $1.62 | $1.48 (-8.64%) | $1.65 | $1.48 | 25.90 K | $44.86 M |
| 12/11/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.42 | 207.54 K | $47.59 M |
| 12/10/2025 | $1.68 | $1.60 (-4.76%) | $1.74 | $1.57 | 53.83 K | $48.50 M |
| 12/09/2025 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.74 | 173.52 K | $53.05 M |
| 12/08/2025 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.81 | 74.30 K | $55.17 M |
| 12/05/2025 | $1.75 | $1.84 (5.14%) | $1.98 | $1.73 | 182.80 K | $55.78 M |
| 12/04/2025 | $1.79 | $1.86 (3.91%) | $1.98 | $1.76 | 298.20 K | $56.38 M |
| 12/03/2025 | $1.62 | $1.78 (9.88%) | $1.80 | $1.60 | 163.94 K | $53.96 M |
| 12/02/2025 | $1.55 | $1.61 (3.87%) | $1.69 | $1.53 | 57.85 K | $48.80 M |
| 12/01/2025 | $1.59 | $1.61 (1.26%) | $1.64 | $1.51 | 66.25 K | $48.80 M |
| 11/28/2025 | $1.60 | $1.51 (-5.63%) | $1.64 | $1.40 | 310.24 K | $45.77 M |
| 11/26/2025 | $1.69 | $1.66 (-1.78%) | $1.77 | $1.65 | 453.50 K | $50.32 M |
| 11/25/2025 | $1.50 | $1.68 (12%) | $1.69 | $1.50 | 497.67 K | $50.93 M |
| 11/24/2025 | $1.50 | $1.52 (1.33%) | $1.64 | $1.44 | 525.02 K | $46.08 M |
| 11/21/2025 | $1.70 | $1.51 (-11.18%) | $1.70 | $1.45 | 551.07 K | $45.77 M |
| 11/20/2025 | $1.60 | $1.68 (5%) | $1.87 | $1.58 | 686.09 K | $50.93 M |
| 11/19/2025 | $1.68 | $1.58 (-5.95%) | $1.75 | $1.55 | 583.54 K | $47.90 M |
| 11/18/2025 | $1.50 | $1.60 (6.67%) | $1.80 | $1.49 | 1.30 M | $48.50 M |
| 11/17/2025 | $1.09 | $1.39 (27.52%) | $1.54 | $1.08 | 2.07 M | $42.14 M |
| 11/14/2025 | $1.00 | $1.05 (5%) | $1.12 | $0.93 | 1.16 M | $31.83 M |
| 11/13/2025 | $1.18 | $1.01 (-14.41%) | $1.18 | $1.00 | 1.02 M | $30.62 M |
| 11/12/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.02 | 784.70 K | $32.64 M |
| 11/11/2025 | $1.03 | $1.04 (0.97%) | $1.13 | $1.02 | 529.32 K | $31.43 M |
| 11/10/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.98 | 314.20 K | $31.13 M |
| 11/07/2025 | $0.99 | $0.97 (-2.01%) | $1.01 | $0.94 | 492.04 K | $29.32 M |
| 11/06/2025 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.01 | 211.11 K | $30.83 M |
| 11/05/2025 | $1.03 | $1.03 (0%) | $1.12 | $1.02 | 112.00 K | $31.13 M |
| 11/04/2025 | $1.01 | $1.07 (5.94%) | $1.10 | $0.98 | 239.83 K | $32.34 M |
| 11/03/2025 | $1.11 | $1.03 (-7.21%) | $1.19 | $1.00 | 198.53 K | $31.13 M |
| 10/31/2025 | $1.05 | $1.11 (5.71%) | $1.11 | $1.00 | 167.16 K | $33.55 M |
| 10/30/2025 | $1.14 | $1.05 (-7.89%) | $1.16 | $0.98 | 188.50 K | $31.74 M |
| 10/29/2025 | $1.30 | $1.17 (-10%) | $1.31 | $1.09 | 289.10 K | $35.36 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.
