NASDAQ : ICG
Intchains Group Limited — Price history
Technology · Semiconductors · China
Last price 1.26 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 77.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intchains Group Limited (ICG) closed at 1.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.33 | 1.37 | 1.33 | 1.34 | 29,346 | +6.35% |
| 2026-10-30 | 1.321 | 1.39 | 1.25 | 1.26 | 375,976 | -6.67% |
| 2026-10-29 | 1.34 | 1.38 | 1.28 | 1.35 | 549,173 | -3.57% |
| 2026-10-28 | 1.37 | 1.41 | 1.28 | 1.4 | 348,130 | +2.94% |
| 2026-10-27 | 1.45 | 1.45 | 1.35 | 1.36 | 1,008,443 | -4.90% |
| 2026-10-26 | 1.5 | 1.5 | 1.37 | 1.43 | 771,044 | -4.03% |
| 2026-10-23 | 1.37 | 1.515 | 1.37 | 1.49 | 141,178 | +5.67% |
| 2026-10-22 | 1.39 | 1.41 | 1.37 | 1.41 | 61,235 | +2.17% |
| 2026-10-21 | 1.35 | 1.45 | 1.282 | 1.38 | 699,366 | -2.13% |
| 2026-10-20 | 1.29 | 1.421 | 1.23 | 1.41 | 901,026 | +6.02% |
| 2026-10-19 | 1.36 | 1.36 | 1.28 | 1.33 | 66,420 | -2.21% |
| 2026-10-16 | 1.201 | 1.38 | 1.19 | 1.36 | 629,253 | +2.26% |
| 2026-10-15 | 1.275 | 1.43 | 1.26 | 1.33 | 1,021,291 | +0.00% |
| 2026-10-14 | 1.15 | 1.4 | 1.15 | 1.33 | 882,938 | +8.13% |
| 2026-10-13 | 1.18 | 1.326 | 1.1 | 1.23 | 408,362 | +6.95% |
| 2026-10-12 | 1.05 | 1.29 | 0.9613 | 1.15 | 316,224 | +3.61% |
| 2026-10-09 | 1.03 | 1.12 | 0.9705 | 1.11 | 247,284 | +9.90% |
| 2026-10-08 | 0.95 | 1.01 | 0.95 | 1.01 | 14,442 | +0.00% |
| 2026-10-07 | 1.005 | 1.03 | 1 | 1.01 | 28,007 | -1.94% |
| 2026-10-06 | 0.9 | 1.03 | 0.8856 | 1.03 | 167,847 | +8.42% |
| 2026-10-05 | 0.9111 | 0.9641 | 0.8957 | 0.95 | 16,018 | +1.06% |
| 2026-10-02 | 0.9453 | 0.9499 | 0.8764 | 0.94 | 43,331 | +9.28% |
| 2026-10-01 | 0.9599 | 0.9599 | 0.8602 | 0.8602 | 13,920 | -7.51% |
| 2026-09-30 | 0.99 | 0.99 | 0.93 | 0.93 | 18,475 | +0.00% |
| 2026-09-29 | 0.88 | 0.99 | 0.805 | 0.93 | 143,917 | +5.68% |
| 2026-09-28 | 0.8823 | 0.9398 | 0.87 | 0.88 | 10,511 | -0.11% |
| 2026-09-25 | 0.8377 | 0.98 | 0.79 | 0.881 | 168,805 | +6.04% |
| 2026-09-24 | 0.93 | 0.9899 | 0.79 | 0.8308 | 166,576 | -16.92% |
| 2026-09-23 | 0.93 | 1.05 | 0.9 | 1 | 66,122 | +7.69% |
| 2026-09-22 | 0.9651 | 0.97 | 0.9286 | 0.9286 | 21,990 | -0.27% |
| 2026-09-21 | 0.96 | 0.9862 | 0.8649 | 0.9312 | 38,717 | +0.58% |
| 2026-09-18 | 0.9008 | 1 | 0.9008 | 0.9258 | 31,611 | -2.55% |
| 2026-09-17 | 0.9094 | 0.97 | 0.9004 | 0.95 | 9,472 | -2.07% |
| 2026-09-16 | 0.85 | 1.03 | 0.85 | 0.9701 | 59,989 | +1.05% |
| 2026-09-15 | 0.94 | 0.985 | 0.94 | 0.96 | 3,710 | -1.21% |
| 2026-09-14 | 0.94 | 0.9907 | 0.94 | 0.9718 | 6,825 | +0.20% |
| 2026-09-11 | 0.97 | 0.9999 | 0.9699 | 0.9699 | 10,035 | +0.09% |
| 2026-09-10 | 0.9501 | 0.98 | 0.95 | 0.969 | 8,556 | +2.00% |
| 2026-09-09 | 0.97 | 1.02 | 0.94 | 0.95 | 46,128 | -4.03% |
| 2026-09-08 | 1 | 1 | 0.9424 | 0.9899 | 13,559 | -1.01% |
| 2026-09-04 | 0.94 | 1 | 0.9372 | 1 | 18,381 | +1.37% |
| 2026-09-03 | 0.97 | 1.02 | 0.9322 | 0.9865 | 15,293 | +5.06% |
| 2026-09-02 | 0.95 | 0.9887 | 0.939 | 0.939 | 18,168 | -2.78% |
| 2026-09-01 | 0.9425 | 0.966 | 0.93 | 0.9659 | 7,875 | -3.41% |
| 2026-08-31 | 1.03 | 1.05 | 1 | 1 | 20,139 | -2.91% |
| 2026-08-28 | 0.99 | 1.03 | 0.9301 | 1.03 | 19,977 | +4.77% |
| 2026-08-27 | 0.91 | 1.02 | 0.8823 | 0.9831 | 116,616 | +4.70% |
| 2026-08-26 | 0.9509 | 0.9698 | 0.91 | 0.939 | 12,703 | -1.09% |
| 2026-08-25 | 0.92 | 0.98 | 0.85 | 0.9493 | 66,325 | -3.13% |
| 2026-08-24 | 0.91 | 1.01 | 0.9 | 0.98 | 154,842 | -2.97% |
| 2026-08-21 | 0.8199 | 1.01 | 0.7215 | 1.01 | 1,797,599 | +19.53% |
| 2026-08-20 | 0.9231 | 0.9547 | 0.6444 | 0.845 | 1,130,474 | -3.98% |
| 2026-08-19 | 0.89 | 0.9 | 0.843 | 0.88 | 891,541 | -2.22% |
| 2026-08-18 | 0.8869 | 0.9053 | 0.8775 | 0.9 | 80,455 | +0.22% |
| 2026-08-17 | 0.86 | 0.898 | 0.86 | 0.898 | 6,800 | +2.10% |
| 2026-08-14 | 0.89 | 0.9 | 0.85 | 0.8796 | 6,901 | +0.23% |
| 2026-08-13 | 0.85 | 0.8999 | 0.85 | 0.8775 | 19,511 | -0.28% |
| 2026-08-12 | 0.8898 | 0.8899 | 0.8703 | 0.88 | 10,807 | -2.22% |
| 2026-08-11 | 0.88 | 0.9 | 0.88 | 0.9 | 24,914 | +1.37% |
| 2026-08-10 | 0.872 | 0.899 | 0.8223 | 0.8878 | 19,827 | +1.81% |
| 2026-08-07 | 0.7866 | 0.9 | 0.7866 | 0.872 | 65,041 | +8.95% |
| 2026-08-06 | 0.84 | 0.86 | 0.77 | 0.8004 | 26,717 | -6.82% |
| 2026-08-05 | 0.82 | 0.86 | 0.82 | 0.859 | 9,970 | +1.06% |
| 2026-08-04 | 0.8595 | 0.8619 | 0.842 | 0.85 | 65,705 | +1.19% |
| 2026-08-03 | 0.819 | 0.8599 | 0.819 | 0.84 | 10,366 | +3.07% |
| 2026-07-31 | 0.8 | 0.83 | 0.8 | 0.815 | 28,994 | +0.77% |
| 2026-07-30 | 0.8257 | 0.8271 | 0.8 | 0.8088 | 6,934 | -0.14% |
| 2026-07-29 | 0.76 | 0.89 | 0.76 | 0.8099 | 43,655 | +4.41% |
| 2026-07-28 | 0.81 | 0.8198 | 0.76 | 0.7757 | 236,681 | -3.05% |
| 2026-07-27 | 0.8099 | 0.8699 | 0.8 | 0.8001 | 37,813 | +0.01% |
| 2026-07-24 | 0.87 | 0.87 | 0.8 | 0.8 | 14,385 | -3.61% |
| 2026-07-23 | 0.875 | 0.875 | 0.83 | 0.83 | 15,387 | +0.00% |
| 2026-07-22 | 0.839 | 0.86 | 0.82 | 0.83 | 7,613 | +2.47% |
| 2026-07-21 | 0.82 | 0.904 | 0.81 | 0.81 | 7,069 | +2.53% |
| 2026-07-20 | 0.7904 | 0.8299 | 0.79 | 0.79 | 82,937 | -3.54% |
| 2026-07-17 | 0.809 | 0.82 | 0.8 | 0.819 | 19,140 | -0.12% |
| 2026-07-16 | 0.8608 | 0.88 | 0.82 | 0.82 | 27,578 | -3.54% |
| 2026-07-15 | 0.83 | 0.87 | 0.83 | 0.8501 | 15,688 | +2.41% |
| 2026-07-14 | 0.9501 | 0.9501 | 0.7601 | 0.8301 | 75,762 | -16.99% |
| 2026-07-13 | 0.9399 | 1.02 | 0.93 | 1 | 558,050 | +8.68% |
| 2026-07-10 | 0.909 | 0.95 | 0.8827 | 0.9201 | 136,386 | +15.19% |
| 2026-07-09 | 0.91 | 0.93 | 0.76 | 0.7988 | 160,433 | -11.44% |
| 2026-07-08 | 0.9791 | 0.9791 | 0.9001 | 0.902 | 27,371 | -9.71% |
| 2026-07-07 | 0.965 | 0.999 | 0.88 | 0.999 | 191,533 | +3.42% |
| 2026-07-06 | 0.8149 | 0.98 | 0.8101 | 0.966 | 195,418 | +18.82% |
| 2026-07-02 | 0.771 | 0.82 | 0.75 | 0.813 | 87,416 | +10.16% |
| 2026-07-01 | 0.65 | 0.838 | 0.63 | 0.738 | 142,572 | +17.14% |
| 2026-06-30 | 0.67 | 0.6701 | 0.6156 | 0.63 | 26,987 | -5.28% |
| 2026-06-29 | 0.6749 | 0.6826 | 0.6401 | 0.6651 | 31,207 | -1.48% |
| 2026-06-26 | 0.6802 | 0.6897 | 0.6325 | 0.6751 | 37,074 | -2.16% |
| 2026-06-25 | 0.7004 | 0.7359 | 0.67 | 0.69 | 35,110 | -6.25% |
| 2026-06-24 | 0.727 | 0.7499 | 0.72 | 0.736 | 33,739 | +1.28% |
| 2026-06-23 | 0.74 | 0.7716 | 0.7 | 0.7267 | 42,341 | +0.93% |
| 2026-06-22 | 0.798 | 0.798 | 0.72 | 0.72 | 22,762 | -4.00% |
| 2026-06-18 | 0.769 | 0.778 | 0.7443 | 0.75 | 20,884 | +2.60% |
| 2026-06-17 | 0.73 | 0.7832 | 0.73 | 0.731 | 36,992 | +0.11% |
| 2026-06-16 | 0.7448 | 0.7784 | 0.7301 | 0.7302 | 57,799 | -1.97% |
| 2026-06-15 | 0.7283 | 0.7598 | 0.7283 | 0.7448 | 43,052 | +3.45% |
| 2026-06-12 | 0.71 | 0.7298 | 0.68 | 0.72 | 102,456 | +1.41% |
| 2026-06-11 | 0.7201 | 0.7201 | 0.67 | 0.71 | 65,197 | -2.74% |
| 2026-06-10 | 0.767 | 0.8 | 0.714 | 0.73 | 70,266 | +4.29% |
| 2026-06-09 | 0.7951 | 0.7951 | 0.69 | 0.7 | 74,578 | -0.38% |
| 2026-06-08 | 0.808 | 0.831 | 0.7 | 0.7027 | 118,348 | -15.36% |
| 2026-06-05 | 0.91 | 0.91 | 0.79 | 0.8302 | 79,585 | -5.55% |
| 2026-06-04 | 0.8999 | 0.9498 | 0.8701 | 0.879 | 13,744 | +2.32% |
| 2026-06-03 | 0.8987 | 0.94 | 0.8421 | 0.8591 | 46,035 | -8.62% |
| 2026-06-02 | 1 | 1 | 0.91 | 0.9401 | 114,953 | -6.00% |
| 2026-06-01 | 0.9199 | 1.02 | 0.8119 | 1 | 410,019 | +20.49% |
| 2026-05-29 | 1.02 | 1.02 | 0.78 | 0.83 | 235,443 | -15.31% |
| 2026-05-28 | 0.88 | 1.2 | 0.6 | 0.98 | 589,976 | +10.09% |
| 2026-05-27 | 0.9195 | 0.99 | 0.88 | 0.8902 | 79,783 | -6.18% |
| 2026-05-26 | 0.99 | 0.9901 | 0.9 | 0.9488 | 88,736 | +0.94% |
| 2026-05-22 | 0.9801 | 0.9899 | 0.8865 | 0.94 | 276,797 | -5.04% |
| 2026-05-21 | 1.01 | 1.03 | 0.95 | 0.9899 | 50,296 | -1.99% |
| 2026-05-20 | 1.11 | 1.11 | 0.9973 | 1.01 | 105,288 | -4.72% |
| 2026-05-19 | 1.12 | 1.12 | 1.041 | 1.06 | 33,397 | -2.75% |
| 2026-05-18 | 1.2 | 1.2 | 1.06 | 1.09 | 85,437 | -4.39% |
| 2026-05-15 | 1.22 | 1.24 | 1.14 | 1.14 | 47,997 | -9.52% |
| 2026-05-14 | 1.22 | 1.3 | 1.2 | 1.26 | 51,983 | +0.00% |
| 2026-05-13 | 1.2 | 1.3 | 1.2 | 1.26 | 42,761 | +0.00% |