Intchains Group Limited (ICG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.86

$0.08 (4.49%)

Last update: 04:00 PM EST

Day's range

$1.76

$1.98

5 DAY PERFORMANCE

+23.18%

1 MONTH PERFORMANCE

+73.83%

3 MONTH PERFORMANCE

+6.29%

6 MONTH PERFORMANCE

-8.82%

YEAR-TO-DATE PERFORMANCE

-43.64%

1 YEAR PERFORMANCE

-63.46%

Intchains Group Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.79	$1.86 (3.91%)	$1.98	$1.76	298.14 K	$56.38 M
12/03/2025	$1.62	$1.78 (9.88%)	$1.80	$1.60	163.90 K	$53.96 M
12/02/2025	$1.55	$1.61 (3.87%)	$1.69	$1.53	57.80 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
10/28/2025	$1.43	$1.30 (-9.09%)	$1.50	$1.28	261.60 K	$39.29 M
10/27/2025	$1.44	$1.40 (-2.78%)	$1.55	$1.37	158.47 K	$42.32 M
10/24/2025	$1.51	$1.41 (-6.62%)	$1.51	$1.40	89.73 K	$42.62 M
10/23/2025	$1.52	$1.47 (-3.29%)	$1.55	$1.43	56.28 K	$44.43 M
10/22/2025	$1.60	$1.48 (-7.5%)	$1.60	$1.45	67.92 K	$44.73 M
10/21/2025	$1.60	$1.56 (-2.5%)	$1.61	$1.55	32.01 K	$47.15 M
10/20/2025	$1.56	$1.58 (1.28%)	$1.61	$1.51	89.40 K	$47.76 M
10/17/2025	$1.59	$1.49 (-6.29%)	$1.60	$1.46	90.80 K	$45.04 M
10/16/2025	$1.68	$1.62 (-3.57%)	$1.72	$1.59	65.96 K	$48.97 M
10/15/2025	$1.69	$1.68 (-0.59%)	$1.70	$1.66	42.30 K	$50.78 M
10/14/2025	$1.59	$1.63 (2.52%)	$1.65	$1.53	78.09 K	$49.27 M
10/13/2025	$1.78	$1.66 (-6.74%)	$1.78	$1.62	82.33 K	$50.17 M
10/10/2025	$1.80	$1.66 (-7.78%)	$1.80	$1.64	334.22 K	$50.17 M
10/09/2025	$1.82	$1.79 (-1.65%)	$1.86	$1.77	98.31 K	$54.10 M
10/08/2025	$1.84	$1.81 (-1.63%)	$1.85	$1.80	85.05 K	$54.71 M
10/07/2025	$1.89	$1.81 (-4.23%)	$1.89	$1.76	143.52 K	$54.71 M
10/06/2025	$1.85	$1.87 (1.08%)	$1.99	$1.80	324.21 K	$56.52 M
10/03/2025	$1.93	$1.81 (-6.22%)	$1.94	$1.79	139.14 K	$54.71 M
10/02/2025	$1.81	$1.84 (1.66%)	$1.84	$1.79	124.20 K	$55.62 M
10/01/2025	$1.70	$1.77 (4.12%)	$1.78	$1.70	67.22 K	$53.50 M
09/30/2025	$1.69	$1.70 (0.59%)	$1.72	$1.68	60.30 K	$51.38 M
09/29/2025	$1.72	$1.69 (-1.74%)	$1.72	$1.65	93.00 K	$51.08 M
09/26/2025	$1.77	$1.65 (-6.78%)	$1.78	$1.63	111.92 K	$49.87 M
09/25/2025	$1.83	$1.73 (-5.46%)	$1.84	$1.73	62.40 K	$52.29 M
09/24/2025	$1.89	$1.82 (-3.7%)	$1.89	$1.81	35.20 K	$55.01 M
09/23/2025	$1.83	$1.83 (0%)	$1.88	$1.80	76.80 K	$55.31 M
09/22/2025	$1.81	$1.87 (3.31%)	$1.93	$1.81	53.96 K	$56.52 M
09/19/2025	$1.90	$1.87 (-1.58%)	$1.93	$1.85	80.40 K	$56.52 M
09/18/2025	$1.83	$1.89 (3.28%)	$1.92	$1.83	112.20 K	$57.13 M
09/17/2025	$1.84	$1.83 (-0.54%)	$1.88	$1.80	98.40 K	$55.31 M
09/16/2025	$1.90	$1.81 (-4.74%)	$1.91	$1.78	194.68 K	$54.71 M
09/15/2025	$1.88	$1.85 (-1.6%)	$1.90	$1.76	165.52 K	$55.92 M
09/12/2025	$1.81	$1.86 (2.76%)	$1.89	$1.81	68.70 K	$56.22 M
09/11/2025	$1.86	$1.87 (0.54%)	$1.90	$1.79	198.60 K	$56.52 M
09/10/2025	$1.88	$1.81 (-3.72%)	$1.92	$1.78	157.74 K	$54.71 M
09/09/2025	$2.09	$1.88 (-10.05%)	$2.09	$1.80	223.10 K	$56.82 M
09/08/2025	$1.76	$2.00 (13.64%)	$2.16	$1.76	1.15 M	$60.45 M
09/05/2025	$1.80	$1.77 (-1.67%)	$1.80	$1.73	48.00 K	$53.50 M
09/04/2025	$1.78	$1.75 (-1.69%)	$1.80	$1.74	38.60 K	$52.89 M