5 DAY PERFORMANCE
+13.23%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-48.93%
6 MONTH PERFORMANCE
-47.16%
YEAR-TO-DATE PERFORMANCE
-35.15%
1 YEAR PERFORMANCE
-73.22%
Intchains Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.03 | $2.10 (3.45%) | $2.14 | $2.01 | 8,743 | $62.98 M |
| 04/30/2025 | $2.15 | $2.02 (-6.05%) | $2.17 | $2.01 | 10,108 | $60.58 M |
| 04/29/2025 | $2.38 | $2.11 (-11.34%) | $2.38 | $2.02 | 16,320 | $63.28 M |
| 04/28/2025 | $2.08 | $2.01 (-3.37%) | $2.13 | $1.96 | 20,300 | $60.28 M |
| 04/25/2025 | $1.80 | $1.89 (5%) | $1.94 | $1.80 | 18,200 | $56.68 M |
| 04/24/2025 | $1.84 | $1.79 (-2.72%) | $1.88 | $1.68 | 16,929 | $53.68 M |
| 04/23/2025 | $1.62 | $1.77 (9.26%) | $1.77 | $1.52 | 51,800 | $53.08 M |
| 04/22/2025 | $1.69 | $1.46 (-13.61%) | $1.69 | $1.43 | 52,030 | $43.79 M |
| 04/21/2025 | $1.70 | $1.45 (-14.71%) | $1.70 | $1.40 | 89,300 | $43.49 M |
| 04/17/2025 | $1.70 | $1.67 (-1.76%) | $1.79 | $1.60 | 11,600 | $50.08 M |
| 04/16/2025 | $1.84 | $1.68 (-8.7%) | $1.91 | $1.67 | 11,542 | $50.38 M |
| 04/15/2025 | $1.91 | $1.83 (-4.19%) | $1.99 | $1.75 | 24,726 | $54.88 M |
| 04/14/2025 | $1.71 | $1.91 (11.7%) | $1.93 | $1.65 | 34,005 | $57.28 M |
| 04/11/2025 | $1.75 | $1.68 (-4%) | $1.80 | $1.60 | 30,997 | $50.38 M |
| 04/10/2025 | $1.87 | $1.75 (-6.42%) | $1.98 | $1.74 | 13,700 | $52.48 M |
| 04/09/2025 | $1.83 | $1.84 (0.55%) | $2.15 | $1.72 | 32,584 | $55.18 M |
| 04/08/2025 | $1.97 | $1.83 (-7.11%) | $1.97 | $1.82 | 29,400 | $54.88 M |
| 04/07/2025 | $1.85 | $1.90 (2.7%) | $2.11 | $1.85 | 36,463 | $56.98 M |
| 04/04/2025 | $1.97 | $2.15 (9.14%) | $2.24 | $1.91 | 33,444 | $64.48 M |
| 04/03/2025 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.10 | 51,614 | $65.68 M |
| 04/02/2025 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.16 | 26,500 | $68.98 M |
| 04/01/2025 | $2.87 | $2.26 (-21.25%) | $2.87 | $2.24 | 30,100 | $67.78 M |
| 03/31/2025 | $2.79 | $2.71 (-2.87%) | $2.89 | $2.66 | 32,126 | $81.28 M |
| 03/28/2025 | $2.88 | $2.93 (1.74%) | $3.08 | $2.82 | 18,866 | $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 | $115.16 M |
| 03/13/2025 | $3.67 | $3.84 (4.63%) | $3.86 | $3.56 | 6,703 | $115.16 M |
| 03/12/2025 | $3.77 | $3.70 (-1.86%) | $3.80 | $3.60 | 12,845 | $110.97 M |
| 03/11/2025 | $3.82 | $3.66 (-4.19%) | $3.82 | $3.66 | 8,623 | $109.77 M |
| 03/10/2025 | $3.80 | $3.68 (-3.16%) | $4.04 | $3.62 | 25,047 | $110.37 M |
| 03/07/2025 | $3.58 | $4.05 (13.13%) | $4.05 | $3.58 | 35,611 | $121.46 M |
| 03/06/2025 | $3.69 | $3.65 (-1.08%) | $3.70 | $3.61 | 13,535 | $109.47 M |
| 03/05/2025 | $3.72 | $3.52 (-5.38%) | $3.74 | $3.39 | 30,200 | $105.57 M |
| 03/04/2025 | $3.41 | $3.39 (-0.59%) | $3.83 | $3.31 | 36,102 | $101.67 M |
| 03/03/2025 | $4.13 | $3.39 (-17.92%) | $4.13 | $3.39 | 12,473 | $101.67 M |
| 02/28/2025 | $3.66 | $3.95 (7.92%) | $4.00 | $3.55 | 43,000 | $118.46 M |
| 02/27/2025 | $3.92 | $3.83 (-2.3%) | $3.92 | $3.70 | 15,132 | $114.86 M |
| 02/26/2025 | $3.96 | $3.92 (-1.01%) | $3.96 | $3.80 | 5,718 | $117.56 M |
| 02/25/2025 | $3.85 | $3.80 (-1.3%) | $3.86 | $3.50 | 15,500 | $113.97 M |
| 02/24/2025 | $3.83 | $3.98 (3.92%) | $3.98 | $3.79 | 22,700 | $119.36 M |
| 02/21/2025 | $3.91 | $4.00 (2.3%) | $4.00 | $3.86 | 15,714 | $119.96 M |
| 02/20/2025 | $3.93 | $4.00 (1.78%) | $4.00 | $3.80 | 27,500 | $119.96 M |
| 02/19/2025 | $4.17 | $3.93 (-5.76%) | $4.17 | $3.93 | 13,700 | $117.86 M |
| 02/18/2025 | $4.17 | $4.16 (-0.24%) | $4.17 | $3.90 | 15,316 | $124.76 M |
| 02/14/2025 | $4.18 | $4.16 (-0.48%) | $4.18 | $3.96 | 18,608 | $124.76 M |
| 02/13/2025 | $3.96 | $4.19 (5.81%) | $4.19 | $3.86 | 19,700 | $125.66 M |
| 02/12/2025 | $3.91 | $4.01 (2.56%) | $4.01 | $3.91 | 4,300 | $120.26 M |
| 02/11/2025 | $3.90 | $4.02 (3.08%) | $4.11 | $3.90 | 8,375 | $120.56 M |
| 02/10/2025 | $4.10 | $4.20 (2.44%) | $4.20 | $3.79 | 29,289 | $125.96 M |
| 02/07/2025 | $4.16 | $4.16 (0%) | $4.19 | $4.05 | 25,500 | $124.76 M |
| 02/06/2025 | $4.18 | $4.16 (-0.48%) | $4.18 | $4.00 | 14,200 | $124.76 M |
| 02/05/2025 | $4.10 | $4.13 (0.73%) | $4.13 | $4.07 | 10,800 | $123.86 M |
| 02/04/2025 | $4.25 | $4.10 (-3.53%) | $4.25 | $4.05 | 12,952 | $122.96 M |
| 02/03/2025 | $4.08 | $4.32 (5.88%) | $4.32 | $4.01 | 20,842 | $129.56 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.
