Get the Stockscreener App
2.89
2.07%
-0.10
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 March 28, 2025, is $2.89.
- 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 $2.89 now.
- The 52-week high stock price for ICG is $12.04, representing a 316.61% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for ICG is $2.80, indicating a -3.11% decrease from the current share price, occurred on December 30, 2024.
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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $3.08 | $2.82 | $0.26 | 12,843.0 | -3.34% |
| Mar 27, 2025 | $3.00 | $2.81 | $0.1892 | 30,184.0 | -5.08% |
| Mar 26, 2025 | $3.59 | $2.85 | $0.7381 | 136,320.0 | -23.54% |
| Mar 25, 2025 | $4.13 | $3.81 | $0.3155 | 15,422.0 | +4.30% |
| Mar 24, 2025 | $4.16 | $3.90 | $0.2599 | 11,659.0 | -5.73% |
| Mar 21, 2025 | $4.19 | $3.86 | $0.33 | 36,401.0 | +2.20% |
| Mar 20, 2025 | $4.16 | $3.77 | $0.3899 | 30,210.0 | +9.92% |
| Mar 19, 2025 | $3.85 | $3.63 | $0.215 | 12,227.0 | +1.64% |
| Mar 18, 2025 | $3.79 | $3.60 | $0.19 | 1,759.0 | -3.42% |
| Mar 17, 2025 | $3.85 | $3.67 | $0.18 | 7,217.0 | -1.04% |
| Mar 14, 2025 | $3.97 | $3.83 | $0.1388 | 9,099.0 | +0.00% |
| Mar 13, 2025 | $3.86 | $3.56 | $0.30 | 6,703.0 | +3.78% |
| Mar 12, 2025 | $3.80 | $3.60 | $0.20 | 12,841.0 | +1.09% |
| Mar 11, 2025 | $3.82 | $3.66 | $0.16 | 8,308.0 | -0.54% |
| Mar 10, 2025 | $4.04 | $3.62 | $0.425 | 25,047.0 | -9.14% |
| Mar 07, 2025 | $4.05 | $3.58 | $0.47 | 35,606.0 | +10.96% |
| Mar 06, 2025 | $3.70 | $3.61 | $0.09 | 13,535.0 | +3.69% |
| Mar 05, 2025 | $3.74 | $3.39 | $0.3534 | 30,182.0 | +3.83% |
| Mar 04, 2025 | $3.43 | $3.33 | $0.0989 | 2,927.0 | +0.00% |
| Mar 03, 2025 | $4.13 | $3.39 | $0.7396 | 12,094.0 | -14.18% |
| Feb 28, 2025 | $4.00 | $3.55 | $0.4472 | 42,972.0 | +3.13% |
| Feb 27, 2025 | $3.92 | $3.69 | $0.225 | 15,114.0 | -2.30% |
| Feb 26, 2025 | $3.96 | $3.80 | $0.1637 | 5,634.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $4.19 | $2.81 | $1.38 | 450,584.0 | -26.84% |
| 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% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):