Get the Stockscreener App
0.881
6.04%
0.0502
After Hours:
.95
0.069
+7.83%
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 September 25, 2026, is $0.881.
- 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 $0.881 now.
- The 52-week high stock price for ICG is $2.28, representing a 158.80% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for ICG is $0.60, indicating a -31.90% decrease from the current share price, occurred on May 28, 2026.
The table below shows more information about ICG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $0.98 | $0.79 | $0.19 | 168,811.0 | +6.04% |
| Sep 24, 2026 | $0.9899 | $0.79 | $0.1999 | 166,576.0 | -16.92% |
| Sep 23, 2026 | $1.05 | $0.90 | $0.15 | 66,135.0 | +7.69% |
| Sep 22, 2026 | $0.97 | $0.9286 | $0.0414 | 21,990.0 | -0.27% |
| Sep 21, 2026 | $0.9862 | $0.8649 | $0.1213 | 38,548.0 | +0.58% |
| Sep 18, 2026 | $1.00 | $0.9008 | $0.0992 | 31,416.0 | -2.55% |
| Sep 17, 2026 | $0.97 | $0.9004 | $0.0696 | 9,367.0 | -2.07% |
| Sep 16, 2026 | $1.03 | $0.85 | $0.18 | 58,079.0 | +1.05% |
| Sep 15, 2026 | $0.985 | $0.94 | $0.045 | 3,706.0 | -1.21% |
| Sep 14, 2026 | $0.9907 | $0.94 | $0.0507 | 6,825.0 | +0.20% |
| Sep 11, 2026 | $0.9999 | $0.9699 | $0.03 | 10,034.0 | +0.09% |
| Sep 10, 2026 | $0.98 | $0.95 | $0.03 | 8,056.0 | +2.00% |
| Sep 09, 2026 | $1.02 | $0.94 | $0.08 | 45,736.0 | -4.03% |
| Sep 08, 2026 | $1.00 | $0.9424 | $0.0576 | 13,558.0 | -1.01% |
| Sep 04, 2026 | $1.00 | $0.9372 | $0.0628 | 18,381.0 | +1.37% |
| Sep 03, 2026 | $1.02 | $0.9322 | $0.0878 | 15,292.0 | +5.06% |
| Sep 02, 2026 | $0.9887 | $0.939 | $0.0497 | 18,166.0 | -2.78% |
| Sep 01, 2026 | $0.966 | $0.93 | $0.036 | 7,861.0 | -3.41% |
| Aug 31, 2026 | $1.05 | $1.00 | $0.05 | 20,022.0 | -2.91% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.05 | $0.79 | $0.26 | 877,348.0 | -11.90% |
| Aug, 2026 | $1.05 | $0.6444 | $0.4056 | 3,582,259.0 | +22.70% |
| Jul, 2026 | $1.02 | $0.63 | $0.39 | 2,104,379.0 | +29.37% |
| Jun, 2026 | $1.02 | $0.6156 | $0.4044 | 1,477,276.0 | -24.10% |
| May, 2026 | $1.36 | $0.60 | $0.76 | 2,039,928.0 | -36.15% |
| Apr, 2026 | $1.84 | $1.12 | $0.72 | 20,884,529.0 | +5.69% |
| Mar, 2026 | $1.37 | $1.05 | $0.3199 | 550,777.0 | -2.38% |
| Feb, 2026 | $2.15 | $1.23 | $0.92 | 1,047,044.0 | -37.00% |
| Jan, 2026 | $2.28 | $1.75 | $0.53 | 1,338,961.0 | +11.73% |
Intchains Group Ltd Adr Stock (ICG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.10 | $1.42 | $0.68 | 2,502,951.0 | +21.19% |
| Nov, 2025 | $1.87 | $0.93 | $0.94 | 12,014,621.0 | +36.04% |
| Oct, 2025 | $1.99 | $0.98 | $1.01 | 3,058,826.0 | -34.51% |
| Sep, 2025 | $2.16 | $1.63 | $0.53 | 3,268,743.0 | -10.79% |
| Aug, 2025 | $3.06 | $1.76 | $1.30 | 3,182,779.0 | -31.41% |
| Jul, 2025 | $3.25 | $1.72 | $1.53 | 6,547,602.0 | +54.49% |
| 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% |
1.15%
3.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):