Get the Stockscreener App
2.09
1.88%
-0.04
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 June 06, 2025, is $2.09.
- 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 $2.09 now.
- The 52-week high stock price for ICG is $12.04, representing a 476.08% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for ICG is $1.40, indicating a -33.01% decrease from the current share price, occurred on April 21, 2025.
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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $2.16 | $2.08 | $0.08 | 27,796.0 | -1.88% |
| Jun 05, 2025 | $2.18 | $2.04 | $0.14 | 18,929.0 | +4.41% |
| Jun 04, 2025 | $2.24 | $2.02 | $0.22 | 24,246.0 | -2.86% |
| Jun 03, 2025 | $2.12 | $2.07 | $0.05 | 9,984.0 | -0.94% |
| Jun 02, 2025 | $2.12 | $2.04 | $0.08 | 13,988.0 | +1.44% |
| May 30, 2025 | $2.32 | $2.02 | $0.30 | 36,534.0 | -5.00% |
| May 29, 2025 | $2.30 | $2.20 | $0.1024 | 31,938.0 | -2.65% |
| May 28, 2025 | $2.49 | $2.20 | $0.29 | 33,244.0 | +0.00% |
| May 27, 2025 | $2.66 | $2.20 | $0.4634 | 50,840.0 | +4.63% |
| May 23, 2025 | $2.54 | $2.16 | $0.38 | 127,965.0 | -19.70% |
| May 22, 2025 | $2.90 | $2.15 | $0.746 | 208,843.0 | +12.08% |
| May 21, 2025 | $2.56 | $2.38 | $0.175 | 28,691.0 | +1.69% |
| May 20, 2025 | $2.72 | $2.30 | $0.42 | 30,108.0 | -3.28% |
| May 19, 2025 | $2.75 | $2.40 | $0.35 | 16,902.0 | -2.40% |
| May 16, 2025 | $2.64 | $2.44 | $0.1964 | 17,011.0 | -3.10% |
| May 15, 2025 | $2.77 | $2.52 | $0.25 | 36,687.0 | -1.53% |
| May 14, 2025 | $2.68 | $2.60 | $0.08 | 9,175.0 | -2.24% |
| May 13, 2025 | $3.34 | $2.58 | $0.7605 | 44,797.0 | +2.68% |
| May 12, 2025 | $2.86 | $2.47 | $0.39 | 82,745.0 | +13.48% |
| May 09, 2025 | $2.41 | $2.30 | $0.1064 | 15,963.0 | -5.74% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $2.24 | $2.02 | $0.22 | 122,739.0 | +0.00% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):