Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ICG Historical Prices

Intchains Group Limited American Depositary Shares · daily open, high, low, close & volume

Trading days
250
Period high
2.28
Period low
0.6000
Period change
+30.58%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.311.381.311.34-1.10%27,162
Nov 3, 20261.381.391.351.36-2.16%19,701
Nov 2, 20261.331.421.291.39+10.32%581,352
Oct 30, 20261.321.391.251.26-6.67%375,976
Oct 29, 20261.341.381.281.35-3.57%549,173
Oct 28, 20261.371.411.281.40+2.94%348,130
Oct 27, 20261.451.451.351.36-4.90%1,008,443
Oct 26, 20261.501.501.371.43-4.03%771,044
Oct 23, 20261.371.511.371.49+5.67%141,179
Oct 22, 20261.391.411.371.41+2.17%61,235
Oct 21, 20261.351.451.281.38-2.13%696,327
Oct 20, 20261.291.421.231.41+6.02%901,026
Oct 19, 20261.361.361.281.33-2.21%66,420
Oct 16, 20261.201.381.191.36+2.26%629,405
Oct 15, 20261.271.431.261.33+0.00%1,021,362
Oct 14, 20261.151.401.151.33+8.13%884,405
Oct 13, 20261.181.331.101.23+6.95%409,843
Oct 12, 20261.051.290.96131.15+3.61%1,170,544
Oct 9, 20261.031.120.97051.11+9.90%250,305
Oct 8, 20260.95001.010.95001.01+0.00%14,515
Oct 7, 20261.001.031.001.01-1.94%28,067
Oct 6, 20260.90001.030.88561.03+8.42%167,883
Oct 5, 20260.91110.96410.89570.9500+1.06%16,073
Oct 2, 20260.94530.94990.87640.9400+9.28%43,384
Oct 1, 20260.95990.95990.86020.8602-7.51%13,920
Sep 30, 20260.99000.99000.93000.9300+0.00%18,488
Sep 29, 20260.88000.99000.80500.9300+5.68%144,053
Sep 28, 20260.88230.93980.87000.8800-0.11%10,556
Sep 25, 20260.83770.98000.79000.8810+6.04%169,203
Sep 24, 20260.93000.98990.79000.8308-16.92%166,763
Sep 23, 20260.93001.050.90001.00+7.69%66,136
Sep 22, 20260.96510.97000.92860.9286-0.28%21,992
Sep 21, 20260.96000.98620.86490.9312+0.58%38,718
Sep 18, 20260.90081.000.90080.9258-2.55%31,611
Sep 17, 20260.90940.97000.90040.9500-2.07%9,473
Sep 16, 20260.85001.030.85000.9701+1.05%59,990
Sep 15, 20260.94000.98500.94000.9600-1.21%3,710
Sep 14, 20260.94000.99070.94000.9718+0.20%6,826
Sep 11, 20260.97000.99990.96990.9699+0.09%10,035
Sep 10, 20260.95010.98000.95000.9690+2.00%8,556
Sep 9, 20260.97001.020.94000.9500-4.03%46,128
Sep 8, 20261.001.000.94240.9899-1.01%13,559
Sep 4, 20260.94001.000.93721.00+1.37%18,382
Sep 3, 20260.97001.020.93220.9865+5.06%15,293
Sep 2, 20260.95000.98870.93900.9390-6.10%18,168
Aug 31, 20261.031.051.001.00-2.91%20,139
Aug 28, 20260.99001.030.93011.03+4.77%19,977
Aug 27, 20260.91001.020.88230.9831+4.70%116,528
Aug 26, 20260.95090.96980.91000.9390-1.09%12,704
Aug 25, 20260.92000.98000.85000.9493-3.13%66,325
Aug 24, 20260.91001.010.90000.9800-2.97%154,842
Aug 21, 20260.81991.010.72151.01+19.53%1,797,599
Aug 20, 20260.92310.95470.64440.8450-3.98%1,130,474
Aug 19, 20260.89000.90000.84300.8800-2.22%891,541
Aug 18, 20260.88690.90530.87750.9000+0.22%80,456
Aug 17, 20260.86000.89800.86000.8980+2.09%6,800
Aug 14, 20260.89000.90000.85000.8796+0.24%6,901
Aug 13, 20260.85000.89990.85000.8775-0.28%19,512
Aug 12, 20260.88980.88990.87030.8800-2.22%10,807
Aug 11, 20260.88000.90000.88000.9000+1.37%24,915
Aug 10, 20260.87200.89900.82230.8878+1.81%19,827
Aug 7, 20260.78660.90000.78660.8720+8.95%65,042
Aug 6, 20260.84000.86000.77000.8004-6.82%26,718
Aug 5, 20260.82000.86000.82000.8590+1.06%9,971
Aug 4, 20260.85950.86190.84200.8500+1.19%65,706
Aug 3, 20260.81900.85990.81900.8400+3.07%10,367
Jul 31, 20260.80000.83000.80000.8150+0.77%28,994
Jul 30, 20260.82570.82710.80000.8088-0.14%6,934
Jul 29, 20260.76000.89000.76000.8099+4.41%43,655
Jul 28, 20260.81000.81980.76000.7757-3.05%236,681
Jul 27, 20260.80990.86990.80000.8001+0.01%37,813
Jul 24, 20260.87000.87000.80000.8000-3.61%14,385
Jul 23, 20260.87500.87500.83000.8300+0.00%15,387
Jul 22, 20260.83900.86000.82000.8300+2.47%7,613
Jul 21, 20260.82000.90400.81000.8100+2.53%7,069
Jul 20, 20260.79040.82990.79000.7900-3.54%82,937
Jul 17, 20260.80900.82000.80000.8190-0.12%19,140
Jul 16, 20260.86080.88000.82000.8200-3.54%27,578
Jul 15, 20260.83000.87000.83000.8501+2.41%15,688
Jul 14, 20260.95010.95010.76010.8301-16.99%67,433
Jul 13, 20260.93991.020.93001.00+8.68%558,050
Jul 10, 20260.90900.95000.88270.9201+15.19%136,387
Jul 9, 20260.91000.93000.76000.7988-11.44%160,434
Jul 8, 20260.97910.97910.90010.9020-9.71%27,371
Jul 7, 20260.96500.99900.88000.9990+3.42%191,534
Jul 6, 20260.81490.98000.81010.9660+18.82%195,419
Jul 2, 20260.77100.82000.75000.8130+10.16%87,416
Jul 1, 20260.65000.83800.63000.7380+17.14%142,572
Jun 30, 20260.67000.67010.61560.6300-5.28%26,987
Jun 29, 20260.67490.68260.64010.6651-1.48%31,207
Jun 26, 20260.68020.68970.63250.6751-2.16%37,074
Jun 25, 20260.70040.73590.67000.6900-6.25%35,111
Jun 24, 20260.72700.74990.72000.7360+1.28%33,739
Jun 23, 20260.74000.77160.70000.7267+0.93%42,341
Jun 22, 20260.79800.79800.72000.7200-4.00%22,762
Jun 18, 20260.76900.77800.74430.7500+2.60%20,884
Jun 17, 20260.73000.78320.73000.7310+0.11%36,992
Jun 16, 20260.74480.77840.73010.7302-1.96%57,799
Jun 15, 20260.72830.75980.72830.7448+3.44%43,053
Jun 12, 20260.71000.72980.68000.7200+1.41%102,456
Jun 11, 20260.72010.72010.67000.7100-2.74%65,198
Jun 10, 20260.76700.80000.71400.7300+4.29%70,266
Jun 9, 20260.79510.79510.69000.7000-0.38%74,579
Jun 8, 20260.80800.83100.70000.7027-15.36%118,349
Jun 5, 20260.91000.91000.79000.8302-5.55%79,586
Jun 4, 20260.89990.94980.87010.8790+2.32%13,744
Jun 3, 20260.89870.94000.84210.8591-8.62%46,035
Jun 2, 20261.001.000.91000.9401-6.00%114,954
Jun 1, 20260.91991.020.81191.00+20.49%410,019
May 29, 20261.021.020.78000.8300-15.31%235,443
May 28, 20260.88001.200.60000.9800+10.09%589,976
May 27, 20260.91950.99000.88000.8902-6.18%79,783
May 26, 20260.99000.99010.90000.9488+0.94%88,736
May 22, 20260.98010.98990.88650.9400-5.04%276,798
May 21, 20261.011.030.95000.9899-1.99%50,277
May 20, 20261.111.110.99731.01-4.72%105,288
May 19, 20261.121.121.041.06-2.75%33,398
May 18, 20261.201.201.061.09-4.39%85,437
May 15, 20261.221.241.141.14-9.52%47,998
May 14, 20261.221.301.201.26+0.00%51,984
May 13, 20261.201.301.201.26+0.00%42,762
May 12, 20261.241.291.221.26+2.44%27,848
May 11, 20261.241.241.171.23-3.15%84,953
May 8, 20261.281.301.231.27-3.05%43,816
May 7, 20261.361.361.271.31-0.76%11,633
May 6, 20261.261.341.201.32+3.94%108,327
May 5, 20261.271.301.241.27-1.55%51,440
May 4, 20261.251.301.231.29+3.20%39,901
May 1, 20261.271.301.231.25-3.85%12,952
Apr 30, 20261.261.311.241.30+2.36%45,051
Apr 29, 20261.161.351.151.27+2.42%96,082
Apr 28, 20261.291.311.181.24-4.62%109,943
Apr 27, 20261.351.351.281.30-1.52%38,889
Apr 24, 20261.321.321.251.32+2.33%52,237
Apr 23, 20261.321.331.261.29-5.15%117,577
Apr 22, 20261.341.441.251.36-1.45%95,857
Apr 21, 20261.471.491.371.38-7.38%75,319
Apr 20, 20261.401.591.401.49-11.31%463,849
Apr 17, 20261.191.841.151.68+25.84%19,779,309
Apr 16, 20261.351.401.311.33-1.48%24,132
Apr 15, 20261.381.381.341.35-1.81%3,167
Apr 14, 20261.331.401.321.38+3.37%8,133
Apr 13, 20261.311.361.291.33+1.91%15,721
Apr 10, 20261.321.321.251.31-1.13%7,830
Apr 9, 20261.241.331.241.32+0.38%5,664
Apr 8, 20261.221.351.221.32+3.13%16,461
Apr 7, 20261.201.301.201.28-2.29%8,345
Apr 6, 20261.211.361.171.31+2.34%26,499
Apr 2, 20261.251.281.121.28+2.40%4,637
Apr 1, 20261.251.291.221.25+1.63%9,202
Mar 31, 20261.151.231.121.23+5.13%16,379
Mar 30, 20261.131.211.131.17-5.65%40,915
Mar 27, 20261.321.321.211.24-8.79%27,622
Mar 26, 20261.221.361.221.36+13.77%30,774
Mar 25, 20261.111.211.111.20+9.63%23,640
Mar 24, 20261.081.131.081.09+0.93%7,180
Mar 23, 20261.091.091.061.08-0.92%12,104
Mar 20, 20261.101.141.051.09-0.91%32,445
Mar 19, 20261.111.121.101.10-1.79%11,043
Mar 18, 20261.161.181.121.12-3.45%22,796
Mar 17, 20261.231.231.141.16-3.33%13,830
Mar 16, 20261.241.261.201.20-3.07%38,943
Mar 13, 20261.231.241.221.24+0.67%34,147
Mar 12, 20261.221.241.221.23-1.62%4,849
Mar 11, 20261.261.281.241.25+1.63%29,400
Mar 10, 20261.231.291.211.23-0.81%49,803
Mar 9, 20261.281.281.201.24-3.13%8,470
Mar 6, 20261.261.291.251.28-0.78%7,315
Mar 5, 20261.351.351.291.29-4.44%5,682
Mar 4, 20261.231.371.201.35+12.50%63,194
Mar 3, 20261.241.251.161.20-4.00%48,080
Mar 2, 20261.231.321.211.25-0.79%26,693
Feb 27, 20261.231.341.231.26-5.97%23,753
Feb 26, 20261.381.391.231.34-2.19%140,310
Feb 25, 20261.381.421.351.37+3.01%36,589
Feb 24, 20261.331.381.281.33+1.53%19,148
Feb 23, 20261.381.431.301.31-5.07%31,343
Feb 20, 20261.431.501.361.38-4.17%51,230
Feb 19, 20261.441.491.421.44-3.36%19,976
Feb 18, 20261.501.531.491.49+2.76%9,563
Feb 17, 20261.561.561.451.45-7.05%30,260
Feb 13, 20261.541.601.461.56+2.63%10,958
Feb 12, 20261.651.651.511.52-6.17%12,584
Feb 11, 20261.531.681.411.62+6.58%49,543
Feb 10, 20261.681.681.521.52-4.40%19,046
Feb 9, 20261.791.791.591.59-5.36%10,047
Feb 6, 20261.671.751.661.68+3.70%41,333
Feb 5, 20261.851.851.611.62-16.49%71,543
Feb 4, 20261.982.151.761.94-0.51%449,635
Feb 3, 20261.962.001.901.95-3.47%17,218
Feb 2, 20261.992.021.952.02+1.00%14,065
Jan 30, 20261.932.081.912.00+3.63%30,019
Jan 29, 20261.981.981.841.93-3.50%29,953
Jan 28, 20262.052.051.982.00+0.00%7,882
Jan 27, 20262.072.082.002.00-2.91%12,675
Jan 26, 20262.122.152.032.06-3.74%12,866
Jan 23, 20262.102.192.032.14+0.00%37,839
Jan 22, 20262.142.282.122.14-1.38%54,422
Jan 21, 20262.142.182.072.17+3.33%86,621
Jan 20, 20261.972.151.972.10+3.45%268,882
Jan 16, 20261.902.091.802.03+1.50%114,910
Jan 15, 20261.982.031.942.00+0.00%47,007
Jan 14, 20262.002.031.852.00+0.00%67,666
Jan 13, 20261.942.071.932.00+4.71%203,723
Jan 12, 20261.851.941.831.91+6.11%124,725
Jan 9, 20261.801.801.761.80+0.56%22,564
Jan 8, 20261.821.861.751.79-1.65%101,862
Jan 7, 20261.831.831.771.82+2.25%29,705
Jan 6, 20261.891.891.751.78+0.00%46,796
Jan 5, 20261.851.871.761.78-4.81%35,989
Jan 2, 20261.781.921.781.87+4.47%21,467
Dec 31, 20251.761.871.761.79-2.19%32,147
Dec 30, 20251.901.981.781.83-4.69%69,519
Dec 29, 20251.781.981.671.92+4.92%144,189
Dec 26, 20251.951.951.801.83-6.15%19,597
Dec 24, 20252.002.001.911.95-2.50%40,171
Dec 23, 20251.882.101.752.00+6.38%227,338
Dec 22, 20251.801.881.701.88+4.44%108,317
Dec 19, 20251.661.831.621.80+7.78%184,191
Dec 18, 20251.731.761.661.67-5.65%16,440
Dec 17, 20251.601.771.591.77+10.62%170,705
Dec 16, 20251.601.701.541.60+4.58%120,143
Dec 15, 20251.511.601.511.53+3.38%121,307
Dec 12, 20251.621.651.481.48-5.73%25,887
Dec 11, 20251.591.601.421.57-1.88%207,542
Dec 10, 20251.681.741.571.60-8.57%53,832
Dec 9, 20251.821.831.741.75-3.85%173,515
Dec 8, 20251.851.891.811.82-1.09%74,303
Dec 5, 20251.751.981.731.84-1.08%182,777
Dec 4, 20251.791.981.761.86+4.49%298,180
Dec 3, 20251.621.801.601.78+10.56%163,941
Dec 2, 20251.551.691.531.61+0.00%57,854
Dec 1, 20251.591.641.511.61+6.62%66,248
Nov 28, 20251.601.641.401.51-9.04%310,239
Nov 26, 20251.691.771.651.66-1.19%453,482
Nov 25, 20251.501.691.501.68+10.53%497,671
Nov 24, 20251.501.641.441.52+0.66%525,022
Nov 21, 20251.701.701.451.51-10.12%551,070
Nov 20, 20251.601.871.581.68+6.33%686,089
Nov 19, 20251.681.751.541.58-1.25%583,541
Nov 18, 20251.501.801.491.60+15.11%1,295,861
Nov 17, 20251.091.541.081.39+32.38%2,069,023
Nov 14, 20251.001.120.93001.05+3.96%1,164,528
Nov 13, 20251.181.181.001.01-6.48%1,022,238
Nov 12, 20251.101.101.021.08+3.85%784,650
Nov 11, 20251.031.131.021.04+0.97%529,316
Nov 10, 20251.041.040.98001.03+6.17%314,182
Nov 7, 20250.99001.010.94000.9701-4.89%492,044
Nov 6, 20251.061.071.011.02-0.97%211,108
Nov 5, 20251.031.121.021.03-3.74%111,993

Daily open, high, low, close and volume for Intchains Group Limited American Depositary Shares (ICG). Showing 250 trading days. Unadjusted prices.