Get the Stockscreener App
8.77
88.60%
4.12
After Hours:
7.30
-1.47
-16.76%
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 December 20, 2024, is $8.77.
- 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 $8.77 now.
- The 52-week high stock price for ICG is $14.22, representing a 62.09% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for ICG is $3.21, indicating a -63.40% decrease from the current share price, occurred on September 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $8.77 | $4.27 | $4.50 | 520,847.0 | +88.60% |
| Dec 19, 2024 | $4.80 | $4.29 | $0.51 | 83,100.0 | -1.06% |
| Dec 18, 2024 | $4.75 | $4.00 | $0.7499 | 106,936.0 | -1.88% |
| Dec 17, 2024 | $5.12 | $4.70 | $0.42 | 76,361.0 | -4.01% |
| Dec 16, 2024 | $5.10 | $4.73 | $0.37 | 112,029.0 | -1.58% |
| Dec 13, 2024 | $5.15 | $4.98 | $0.1718 | 55,314.0 | -2.50% |
| Dec 12, 2024 | $5.45 | $4.95 | $0.4999 | 133,542.0 | -0.95% |
| Dec 11, 2024 | $5.30 | $4.88 | $0.42 | 26,096.0 | +5.63% |
| Dec 10, 2024 | $5.31 | $4.65 | $0.66 | 50,651.0 | -1.19% |
| Dec 09, 2024 | $5.30 | $4.92 | $0.38 | 95,312.0 | -4.55% |
| Dec 06, 2024 | $5.30 | $5.00 | $0.30 | 35,898.0 | +3.94% |
| Dec 05, 2024 | $5.37 | $4.94 | $0.43 | 150,171.0 | -0.39% |
| Dec 04, 2024 | $5.50 | $4.62 | $0.88 | 146,421.0 | -7.12% |
| Dec 03, 2024 | $5.74 | $4.58 | $1.16 | 262,664.0 | +7.24% |
| Dec 02, 2024 | $5.49 | $4.25 | $1.24 | 337,096.0 | +15.09% |
| Nov 29, 2024 | $4.49 | $4.30 | $0.189 | 12,457.0 | -1.33% |
| Nov 27, 2024 | $4.65 | $4.13 | $0.52 | 62,873.0 | +6.13% |
| Nov 26, 2024 | $4.30 | $4.10 | $0.1997 | 46,543.0 | -1.62% |
| Nov 25, 2024 | $4.40 | $4.11 | $0.2888 | 55,048.0 | +0.63% |
| Nov 22, 2024 | $4.34 | $4.11 | $0.23 | 18,731.0 | +3.70% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.77 | $4.00 | $4.77 | 2,713,285.0 | +97.52% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):