2.72
price down icon1.81%   -0.05
after-market After Hours: 2.73 0.010 +0.37%
loading

Intchains Group Ltd Adr Stock (ICG) Price History

The historical daily chart and data for Intchains Group Ltd Adr stock (ICG), show that the latest closing stock price as of August 01, 2025, is $2.72.
  • Intchains Group Ltd Adr all-time high stock price is $14.22, occurred on January 08, 2024.
  • The lowest Intchains Group Ltd Adr stock price recorded was $0.00 on November 06, 2023. Since then, Intchains Group Ltd Adr's stock price has risen over to $2.72 now.
  • The 52-week high stock price for ICG is $12.04, representing a 342.65% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for ICG is $1.19, indicating a -56.25% decrease from the current share price, occurred on June 20, 2025.
The table below shows more information about ICG historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $2.80 $2.52 $0.2815 68,345.0 -1.81%
Jul 31, 2025 $2.90 $2.75 $0.15 84,479.0 -1.77%
Jul 30, 2025 $2.89 $2.73 $0.1555 45,076.0 +1.81%
Jul 29, 2025 $2.89 $2.73 $0.16 98,033.0 -1.89%
Jul 28, 2025 $2.90 $2.72 $0.1792 59,088.0 -0.58%
Jul 25, 2025 $2.90 $2.76 $0.14 40,046.0 -4.05%
Jul 24, 2025 $2.96 $2.75 $0.21 63,975.0 +5.71%
Jul 23, 2025 $2.91 $2.74 $0.1696 31,649.0 -5.41%
Jul 22, 2025 $3.03 $2.89 $0.14 104,152.0 -1.00%
Jul 21, 2025 $3.09 $2.74 $0.35 379,429.0 +12.41%
Jul 18, 2025 $2.98 $2.65 $0.33 244,034.0 -5.17%
Jul 17, 2025 $3.18 $2.78 $0.40 357,595.0 -9.52%
Jul 16, 2025 $3.14 $2.94 $0.20 248,023.0 +8.77%
Jul 15, 2025 $3.25 $2.69 $0.56 218,927.0 -8.36%
Jul 14, 2025 $3.16 $2.82 $0.34 570,629.0 +8.74%
Jul 11, 2025 $2.99 $2.62 $0.37 522,786.0 +4.76%
Jul 10, 2025 $2.88 $2.49 $0.39 452,592.0 +5.00%
Jul 09, 2025 $2.68 $2.10 $0.584 559,472.0 +3.59%
Jul 08, 2025 $2.78 $2.01 $0.7747 768,794.0 +22.80%
Jul 07, 2025 $2.18 $1.87 $0.3079 271,562.0 +1.69%
Jul 03, 2025 $2.05 $1.75 $0.30 219,121.0 +5.79%

Intchains Group Ltd Adr Stock (ICG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intchains Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intchains Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intchains Group Ltd Adr Stock (ICG) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.80 $2.52 $0.2815 68,345.0 +0.00%
Jul, 2025 $3.25 $1.72 $1.53 6,615,947.0 +51.70%
Jun, 2025 $2.24 $1.19 $1.05 3,058,824.0 -14.21%
May, 2025 $3.34 $2.01 $1.33 858,800.0 +3.47%
Apr, 2025 $2.87 $1.40 $1.47 634,445.0 -25.46%
Mar, 2025 $4.19 $2.66 $1.53 488,388.0 -31.39%
Feb, 2025 $4.32 $3.50 $0.82 334,268.0 -5.73%
Jan, 2025 $7.95 $3.62 $4.33 7,228,619.0 +26.97%

Intchains Group Ltd Adr Stock (ICG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.04 $2.80 $9.24 4,823,405.0 -16.67%
Nov, 2024 $4.65 $3.94 $0.71 491,945.0 +7.77%
Oct, 2024 $5.27 $3.81 $1.46 1,556,059.0 -7.83%
Sep, 2024 $10.20 $3.21 $6.99 5,745,003.0 -38.93%
Aug, 2024 $8.30 $5.39 $2.91 653,131.0 +1.81%
Jul, 2024 $9.03 $7.11 $1.92 702,637.0 -16.00%
Jun, 2024 $8.60 $6.32 $2.28 713,849.0 +3.12%
May, 2024 $8.89 $7.50 $1.39 135,714.0 +18.23%
Apr, 2024 $10.30 $7.02 $3.28 104,357.0 -18.37%
Mar, 2024 $10.20 $8.28 $1.92 37,648.0 +0.82%
Feb, 2024 $11.85 $8.45 $3.40 89,565.0 -6.98%
Jan, 2024 $14.22 $8.80 $5.42 76,027.0 -25.87%

Intchains Group Ltd Adr Stock (ICG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.75 $8.13 $5.62 296,338.0 +48.32%
Nov, 2023 $8.96 $7.50 $1.46 3,796.0 +1.34%
Oct, 2023 $9.21 $6.05 $3.16 65,260.0 +36.03%
Sep, 2023 $7.20 $6.00 $1.20 23,307.0 -10.50%
Aug, 2023 $7.59 $6.26 $1.33 41,595.0 +3.36%
Jul, 2023 $7.84 $5.81 $2.03 154,762.0 -17.11%
Jun, 2023 $9.13 $7.23 $1.90 98,732.0 -6.05%
May, 2023 $9.94 $7.80 $2.14 221,093.0 -8.72%
Apr, 2023 $11.74 $7.51 $4.23 305,082.0 +8.88%
Mar, 2023 $8.49 $8.29 $0.195 106,565.0 +0.00%
$19.31
price down icon 2.47%
semiconductors ADI
$221.71
price down icon 1.30%
semiconductors MU
$104.88
price down icon 3.90%
semiconductors ARM
$137.58
price down icon 2.68%
$148.19
price up icon 0.97%
semiconductors TXN
$180.86
price down icon 0.11%
Cap:     |  Volume (24h):