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 22, 2025, is $2.10.
  • 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 $2.10 now.
  • The 52-week high stock price for ICG is $12.04, representing a 473.33% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for ICG is $1.19, indicating a -43.33% 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 22, 2025 $2.26 $1.96 $0.3043 353,982.0 +7.14%
Aug 21, 2025 $2.02 $1.85 $0.17 53,205.0 -2.00%
Aug 20, 2025 $2.18 $1.86 $0.32 265,804.0 +8.11%
Aug 19, 2025 $2.12 $1.81 $0.3051 337,342.0 -12.74%
Aug 18, 2025 $2.27 $2.08 $0.19 144,839.0 -1.85%
Aug 15, 2025 $2.28 $2.06 $0.2224 242,572.0 -10.56%
Aug 14, 2025 $2.45 $2.30 $0.15 102,897.0 -2.03%
Aug 13, 2025 $2.59 $2.40 $0.1877 147,835.0 -1.40%
Aug 12, 2025 $2.60 $2.35 $0.255 180,445.0 +0.00%
Aug 11, 2025 $2.80 $2.41 $0.3893 286,644.0 -0.79%
Aug 08, 2025 $2.79 $2.50 $0.29 60,221.0 -4.55%
Aug 07, 2025 $3.06 $2.62 $0.4444 220,313.0 -3.65%
Aug 06, 2025 $2.81 $2.65 $0.16 124,615.0 +0.00%
Aug 05, 2025 $2.80 $2.72 $0.08 42,272.0 -0.97%
Aug 04, 2025 $2.77 $2.70 $0.0667 13,056.0 +1.72%
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%

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 $3.06 $1.81 $1.25 2,998,369.0 -24.19%
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%

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%
$24.80
price up icon 5.53%
semiconductors ADI
$252.20
price up icon 2.13%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ARM
$137.92
price up icon 3.48%
$158.01
price up icon 2.52%
semiconductors TXN
$206.06
price up icon 2.67%
Cap:     |  Volume (24h):