Intchains Group Limited (ICG)
NASDAQ: ICG
· Real-Time Price · USD
1.97
-0.15 (-7.08%)
At close: Aug 19, 2025, 11:45 AM
ICG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.27 | 2.27 | 2.08 | 2.12 | 2.12 | -1.85% | 144,839 |
| Aug 15, 2025 | 2.18 | 2.28 | 2.06 | 2.16 | 2.16 | -10.74% | 243,079 |
| Aug 14, 2025 | 2.36 | 2.45 | 2.30 | 2.42 | 2.41 | -2.02% | 104,967 |
| Aug 13, 2025 | 2.47 | 2.59 | 2.40 | 2.47 | 2.46 | -1.20% | 148,182 |
| Aug 12, 2025 | 2.52 | 2.61 | 2.35 | 2.50 | 2.50 | 0.00% | 180,489 |
| Aug 11, 2025 | 2.53 | 2.80 | 2.41 | 2.50 | 2.50 | -0.79% | 286,709 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.50 | 2.52 | 2.52 | -4.55% | 60,900 |
| Aug 7, 2025 | 2.81 | 3.06 | 2.62 | 2.64 | 2.64 | -3.65% | 220,377 |
| Aug 6, 2025 | 2.73 | 2.81 | 2.65 | 2.74 | 2.74 | 0.00% | 125,300 |
| Aug 5, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -1.08% | 42,300 |
| Aug 4, 2025 | 2.72 | 2.77 | 2.70 | 2.77 | 2.77 | 1.84% | 13,100 |
| Aug 1, 2025 | 2.74 | 2.80 | 2.52 | 2.72 | 2.72 | -1.81% | 69,645 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -1.77% | 84,500 |
| Jul 30, 2025 | 2.87 | 2.89 | 2.73 | 2.82 | 2.82 | 1.81% | 47,130 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.73 | 2.77 | 2.77 | -1.77% | 100,196 |
| Jul 28, 2025 | 2.78 | 2.90 | 2.72 | 2.82 | 2.82 | -0.70% | 60,200 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.76 | 2.84 | 2.84 | -4.05% | 40,046 |
| Jul 24, 2025 | 2.80 | 2.96 | 2.75 | 2.96 | 2.96 | 5.71% | 64,516 |
| Jul 23, 2025 | 2.95 | 2.98 | 2.74 | 2.80 | 2.80 | -5.41% | 79,157 |
| Jul 22, 2025 | 3.03 | 3.03 | 2.89 | 2.96 | 2.96 | -1.00% | 104,200 |