Intchains Group Limited American Depositary Shares (ICG) Historical Stock Data

2.30 ↓0.14 (-5.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ICG is down -2.54% a day on average. There have been 11 days where Intchains Group Limited American Depositary Shares closed green and 19 days where ICG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.33	2.30	↓$0.03 (-1.29%)	2.30	2.41	16.26K
2025-05-08	2.56	2.44	↓$0.12 (-4.69%)	2.26	2.56	22.15K
2025-05-07	2.12	2.22	↑$0.10 (4.72%)	2.07	2.42	26.90K
2025-05-06	2.24	2.17	↓$0.07 (-3.13%)	2.01	2.24	7.03K
2025-05-05	2.17	2.18	↑$0.01 (0.46%)	2.02	2.19	12.68K
2025-05-02	2.09	2.10	↑$0.01 (0.48%)	2.03	2.10	10.36K
2025-05-01	2.03	2.10	↑$0.07 (3.40%)	2.01	2.14	8.79K
2025-04-30	2.15	2.02	↓$0.13 (-6.05%)	2.01	2.17	10.11K
2025-04-29	2.38	2.11	↓$0.27 (-11.34%)	2.02	2.38	16.32K
2025-04-28	2.08	2.01	↓$0.07 (-3.37%)	1.96	2.13	20.26K
2025-04-25	1.80	1.89	↑$0.09 (5.00%)	1.80	1.94	18.19K
2025-04-24	1.84	1.79	↓$0.05 (-2.72%)	1.68	1.88	16.93K
2025-04-23	1.62	1.77	↑$0.15 (9.26%)	1.52	1.77	51.78K
2025-04-22	1.69	1.46	↓$0.23 (-13.61%)	1.43	1.69	52.03K
2025-04-21	1.70	1.45	↓$0.25 (-14.71%)	1.40	1.70	89.28K
2025-04-17	1.70	1.67	↓$0.03 (-1.76%)	1.60	1.79	11.57K
2025-04-16	1.84	1.68	↓$0.16 (-8.58%)	1.67	1.91	11.54K
2025-04-15	1.91	1.83	↓$0.08 (-4.19%)	1.75	1.99	24.73K
2025-04-14	1.71	1.91	↑$0.20 (11.70%)	1.65	1.93	34.01K
2025-04-11	1.75	1.68	↓$0.08 (-4.29%)	1.60	1.80	30.90K
2025-04-10	1.87	1.75	↓$0.12 (-6.42%)	1.74	1.98	13.67K
2025-04-09	1.83	1.84	↑$0.01 (0.55%)	1.72	2.15	32.58K
2025-04-08	1.97	1.83	↓$0.14 (-7.11%)	1.82	1.97	28.62K
2025-04-07	1.85	1.90	↑$0.05 (2.70%)	1.85	2.11	36.46K
2025-04-04	1.97	2.15	↑$0.18 (9.26%)	1.91	2.24	33.32K
2025-04-03	2.28	2.19	↓$0.09 (-4.14%)	2.10	2.28	51.61K
2025-04-02	2.40	2.30	↓$0.10 (-4.17%)	2.16	2.40	26.46K
2025-04-01	2.87	2.26	↓$0.61 (-21.25%)	2.24	2.87	30.08K
2025-03-31	2.79	2.71	↓$0.08 (-2.80%)	2.66	2.89	32.03K
2025-03-28	2.88	2.93	↑$0.05 (1.74%)	2.82	3.08	18.87K