Intchains Group Limited American Depositary Shares (ICG) Historical Stock Data
8.77 ↑4.12 (88.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICG is up 4.04% a day on average. There have been 17 days where Intchains Group Limited American Depositary Shares closed green and 13 days where ICG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.53 | 8.77 | ↑$4.24 (93.60%) | 4.27 | 8.77 | 527.69K |
| 2024-12-19 | 4.77 | 4.65 | ↓$0.12 (-2.52%) | 4.29 | 4.80 | 83.10K |
| 2024-12-18 | 4.71 | 4.70 | ↓$0.01 (-0.21%) | 4.00 | 4.75 | 106.94K |
| 2024-12-17 | 4.99 | 4.79 | ↓$0.20 (-4.01%) | 4.70 | 5.12 | 76.36K |
| 2024-12-16 | 5.07 | 4.99 | ↓$0.08 (-1.58%) | 4.73 | 5.10 | 112.03K |
| 2024-12-13 | 5.13 | 5.07 | ↓$0.06 (-1.17%) | 4.98 | 5.15 | 55.31K |
| 2024-12-12 | 5.07 | 5.20 | ↑$0.13 (2.56%) | 4.95 | 5.45 | 133.54K |
| 2024-12-11 | 4.88 | 5.25 | ↑$0.37 (7.58%) | 4.88 | 5.30 | 26.10K |
| 2024-12-10 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.65 | 5.31 | 50.70K |
| 2024-12-09 | 5.23 | 5.03 | ↓$0.20 (-3.82%) | 4.93 | 5.31 | 95.31K |
| 2024-12-06 | 5.15 | 5.27 | ↑$0.12 (2.33%) | 5.00 | 5.30 | 35.91K |
| 2024-12-05 | 5.29 | 5.07 | ↓$0.22 (-4.16%) | 4.94 | 5.37 | 150.17K |
| 2024-12-04 | 5.48 | 5.09 | ↓$0.39 (-7.12%) | 4.62 | 5.50 | 146.42K |
| 2024-12-03 | 4.96 | 5.48 | ↑$0.52 (10.48%) | 4.58 | 5.74 | 262.79K |
| 2024-12-02 | 4.32 | 5.11 | ↑$0.79 (18.29%) | 4.25 | 5.49 | 337.11K |
| 2024-11-29 | 4.30 | 4.44 | ↑$0.14 (3.26%) | 4.30 | 4.49 | 12.46K |
| 2024-11-27 | 4.24 | 4.50 | ↑$0.26 (6.13%) | 4.13 | 4.65 | 62.87K |
| 2024-11-26 | 4.24 | 4.24 | ↑$0.00 (0.00%) | 4.10 | 4.30 | 46.54K |
| 2024-11-25 | 4.29 | 4.31 | ↑$0.02 (0.46%) | 4.11 | 4.40 | 55.05K |
| 2024-11-22 | 4.13 | 4.28 | ↑$0.15 (3.70%) | 4.11 | 4.34 | 18.73K |
| 2024-11-21 | 4.37 | 4.13 | ↓$0.24 (-5.49%) | 4.11 | 4.40 | 54.62K |
| 2024-11-20 | 4.24 | 4.32 | ↑$0.08 (1.98%) | 4.24 | 4.40 | 28.14K |
| 2024-11-19 | 4.15 | 4.25 | ↑$0.10 (2.41%) | 4.10 | 4.34 | 16.84K |
| 2024-11-18 | 4.01 | 4.10 | ↑$0.09 (2.24%) | 4.01 | 4.24 | 6.17K |
| 2024-11-15 | 4.19 | 4.05 | ↓$0.14 (-3.23%) | 4.04 | 4.19 | 25.56K |
| 2024-11-14 | 4.26 | 4.10 | ↓$0.16 (-3.76%) | 4.10 | 4.34 | 11.63K |
| 2024-11-13 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.15 | 4.40 | 44.66K |
| 2024-11-12 | 3.98 | 4.23 | ↑$0.25 (6.36%) | 3.98 | 4.28 | 29.17K |
| 2024-11-11 | 4.09 | 4.01 | ↓$0.08 (-1.96%) | 3.95 | 4.10 | 24.19K |
| 2024-11-08 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 3.97 | 4.09 | 6.07K |
Create an account or log in to view more rows.
$ICG has just been halted from trading due to volatility.
$ICG tomorrow will be an explosion day
I believe it!
$ICG Price target here?
$ICG Take it Bears !
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.