5 DAY PERFORMANCE
-25.82%
1 MONTH PERFORMANCE
-25.82%
3 MONTH PERFORMANCE
-68.60%
6 MONTH PERFORMANCE
-38.32%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
-65.93%
Intchains Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.88 | $2.93 (1.74%) | $3.08 | $2.82 | 18,390 | $87.87 M |
| 03/27/2025 | $2.85 | $2.99 (4.91%) | $3.00 | $2.81 | 30,200 | $89.67 M |
| 03/26/2025 | $3.41 | $3.15 (-7.62%) | $3.59 | $2.85 | 136,566 | $94.47 M |
| 03/25/2025 | $4.10 | $4.12 (0.49%) | $4.13 | $3.81 | 15,426 | $123.56 M |
| 03/24/2025 | $4.14 | $3.95 (-4.59%) | $4.16 | $3.90 | 11,700 | $118.46 M |
| 03/21/2025 | $4.00 | $4.19 (4.75%) | $4.19 | $3.86 | 36,401 | $125.66 M |
| 03/20/2025 | $3.83 | $4.10 (7.05%) | $4.16 | $3.77 | 30,218 | $122.96 M |
| 03/19/2025 | $3.69 | $3.73 (1.08%) | $3.85 | $3.64 | 12,227 | $111.87 M |
| 03/18/2025 | $3.79 | $3.67 (-3.17%) | $3.79 | $3.60 | 1,855 | $110.07 M |
| 03/17/2025 | $3.67 | $3.80 (3.54%) | $3.85 | $3.67 | 7,217 | $113.97 M |
| 03/14/2025 | $3.97 | $3.84 (-3.27%) | $3.97 | $3.84 | 9,100 | $230.24 M |
| 03/13/2025 | $3.67 | $3.84 (4.63%) | $3.86 | $3.56 | 6,703 | $230.24 M |
| 03/12/2025 | $3.77 | $3.70 (-1.86%) | $3.80 | $3.60 | 12,845 | $221.84 M |
| 03/11/2025 | $3.82 | $3.66 (-4.19%) | $3.82 | $3.66 | 8,623 | $219.45 M |
| 03/10/2025 | $3.80 | $3.68 (-3.16%) | $4.04 | $3.62 | 25,047 | $220.64 M |
| 03/07/2025 | $3.58 | $4.05 (13.13%) | $4.05 | $3.58 | 35,611 | $242.83 M |
| 03/06/2025 | $3.69 | $3.65 (-1.08%) | $3.70 | $3.61 | 13,535 | $218.85 M |
| 03/05/2025 | $3.72 | $3.52 (-5.38%) | $3.74 | $3.39 | 30,200 | $211.05 M |
| 03/04/2025 | $3.41 | $3.39 (-0.59%) | $3.83 | $3.31 | 36,102 | $203.26 M |
| 03/03/2025 | $4.13 | $3.39 (-17.92%) | $4.13 | $3.39 | 12,473 | $203.26 M |
| 02/28/2025 | $3.66 | $3.95 (7.92%) | $4.00 | $3.55 | 43,000 | $236.83 M |
| 02/27/2025 | $3.92 | $3.83 (-2.3%) | $3.92 | $3.70 | 15,132 | $229.64 M |
| 02/26/2025 | $3.96 | $3.92 (-1.01%) | $3.96 | $3.80 | 5,718 | $235.03 M |
| 02/25/2025 | $3.85 | $3.80 (-1.3%) | $3.86 | $3.50 | 15,500 | $227.84 M |
| 02/24/2025 | $3.83 | $3.98 (3.92%) | $3.98 | $3.79 | 22,700 | $238.63 M |
| 02/21/2025 | $3.91 | $4.00 (2.3%) | $4.00 | $3.86 | 15,714 | $239.83 M |
| 02/20/2025 | $3.93 | $4.00 (1.78%) | $4.00 | $3.80 | 27,500 | $239.83 M |
| 02/19/2025 | $4.17 | $3.93 (-5.76%) | $4.17 | $3.93 | 13,700 | $235.63 M |
| 02/18/2025 | $4.17 | $4.16 (-0.24%) | $4.17 | $3.90 | 15,316 | $249.42 M |
| 02/14/2025 | $4.18 | $4.16 (-0.48%) | $4.18 | $3.96 | 18,608 | $249.42 M |
| 02/13/2025 | $3.96 | $4.19 (5.81%) | $4.19 | $3.86 | 19,700 | $251.22 M |
| 02/12/2025 | $3.91 | $4.01 (2.56%) | $4.01 | $3.91 | 4,300 | $240.43 M |
| 02/11/2025 | $3.90 | $4.02 (3.08%) | $4.11 | $3.90 | 8,375 | $241.03 M |
| 02/10/2025 | $4.10 | $4.20 (2.44%) | $4.20 | $3.79 | 29,289 | $251.82 M |
| 02/07/2025 | $4.16 | $4.16 (0%) | $4.19 | $4.05 | 25,500 | $249.42 M |
| 02/06/2025 | $4.18 | $4.16 (-0.48%) | $4.18 | $4.00 | 14,200 | $249.42 M |
| 02/05/2025 | $4.10 | $4.13 (0.73%) | $4.13 | $4.07 | 10,800 | $247.63 M |
| 02/04/2025 | $4.25 | $4.10 (-3.53%) | $4.25 | $4.05 | 12,952 | $245.83 M |
| 02/03/2025 | $4.08 | $4.32 (5.88%) | $4.32 | $4.01 | 20,842 | $259.02 M |
| 01/31/2025 | $4.16 | $4.19 (0.72%) | $4.24 | $4.01 | 19,234 | $251.22 M |
| 01/30/2025 | $4.00 | $4.19 (4.75%) | $4.19 | $3.97 | 11,814 | $251.22 M |
| 01/29/2025 | $4.02 | $4.09 (1.74%) | $4.13 | $4.00 | 9,549 | $245.23 M |
| 01/28/2025 | $4.07 | $4.15 (1.97%) | $4.15 | $4.00 | 24,547 | $248.82 M |
| 01/27/2025 | $3.90 | $4.09 (4.87%) | $4.17 | $3.90 | 26,400 | $245.23 M |
| 01/24/2025 | $4.11 | $4.10 (-0.24%) | $4.36 | $4.02 | 42,344 | $245.83 M |
| 01/23/2025 | $4.20 | $4.28 (1.9%) | $4.29 | $4.02 | 21,511 | $256.62 M |
| 01/22/2025 | $4.15 | $4.23 (1.93%) | $4.29 | $3.98 | 29,500 | $253.62 M |
| 01/21/2025 | $4.31 | $4.15 (-3.71%) | $4.33 | $4.00 | 32,200 | $248.82 M |
| 01/17/2025 | $4.19 | $4.33 (3.34%) | $4.36 | $3.89 | 108,017 | $259.62 M |
| 01/16/2025 | $4.19 | $4.09 (-2.39%) | $4.20 | $3.81 | 47,036 | $245.23 M |
| 01/15/2025 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.09 | 43,755 | $251.82 M |
| 01/14/2025 | $4.30 | $4.26 (-0.93%) | $4.45 | $4.20 | 24,838 | $255.42 M |
| 01/13/2025 | $4.56 | $4.20 (-7.89%) | $4.56 | $4.10 | 157,400 | $251.82 M |
| 01/10/2025 | $4.39 | $4.56 (3.87%) | $4.66 | $4.04 | 91,932 | $273.41 M |
| 01/08/2025 | $4.13 | $4.22 (2.18%) | $4.43 | $4.06 | 59,041 | $253.02 M |
| 01/07/2025 | $4.28 | $4.35 (1.64%) | $4.67 | $4.28 | 87,249 | $260.82 M |
| 01/06/2025 | $4.62 | $4.35 (-5.84%) | $5.20 | $4.30 | 204,738 | $260.82 M |
| 01/03/2025 | $4.39 | $4.51 (2.73%) | $4.66 | $4.00 | 362,412 | $270.41 M |
| 01/02/2025 | $3.80 | $4.49 (18.16%) | $7.95 | $3.62 | 5.90 M | $269.21 M |
| 12/31/2024 | $3.73 | $3.30 (-11.53%) | $4.50 | $3.27 | 1.16 M | $197.86 M |
| 12/30/2024 | $9.00 | $3.70 (-58.89%) | $12.04 | $2.80 | 1.77 M | $221.84 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.
