Get the Stockscreener App
1.77
1.15%
0.0201
After Hours:
1.77
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 September 05, 2025, is $1.77.
- 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 $1.77 now.
- The 52-week high stock price for ICG is $12.04, representing a 580.23% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for ICG is $1.19, indicating a -32.77% decrease from the current share price, occurred on June 20, 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $1.79 | $1.73 | $0.0649 | 47,967.0 | +1.15% |
| Sep 04, 2025 | $1.80 | $1.74 | $0.061 | 38,577.0 | -4.38% |
| Sep 03, 2025 | $1.89 | $1.77 | $0.12 | 88,029.0 | +0.60% |
| Sep 02, 2025 | $1.91 | $1.73 | $0.1801 | 175,513.0 | -4.26% |
| Aug 29, 2025 | $2.00 | $1.82 | $0.18 | 58,988.0 | -3.55% |
| Aug 28, 2025 | $2.00 | $1.80 | $0.195 | 179,655.0 | +11.61% |
| Aug 27, 2025 | $1.96 | $1.76 | $0.20 | 143,390.0 | -5.11% |
| Aug 26, 2025 | $2.02 | $1.85 | $0.165 | 99,418.0 | -5.58% |
| Aug 25, 2025 | $2.16 | $1.96 | $0.20 | 56,941.0 | -6.19% |
| Aug 22, 2025 | $2.26 | $1.96 | $0.3043 | 353,982.0 | +7.14% |
| Aug 21, 2025 | $2.02 | $1.85 | $0.17 | 53,205.0 | -2.00% |
| Aug 20, 2025 | $2.18 | $1.86 | $0.32 | 265,804.0 | +8.11% |
| Aug 19, 2025 | $2.12 | $1.81 | $0.3051 | 337,342.0 | -12.74% |
| Aug 18, 2025 | $2.27 | $2.08 | $0.19 | 144,839.0 | -1.85% |
| Aug 15, 2025 | $2.28 | $2.06 | $0.2224 | 242,572.0 | -10.56% |
| Aug 14, 2025 | $2.45 | $2.30 | $0.15 | 102,897.0 | -2.03% |
| Aug 13, 2025 | $2.59 | $2.40 | $0.1877 | 147,835.0 | -1.40% |
| Aug 12, 2025 | $2.60 | $2.35 | $0.255 | 180,445.0 | +0.00% |
| Aug 11, 2025 | $2.80 | $2.41 | $0.3893 | 286,644.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.91 | $1.73 | $0.1801 | 398,053.0 | -6.84% |
| Aug, 2025 | $3.06 | $1.76 | $1.30 | 3,182,779.0 | -31.41% |
| Jul, 2025 | $3.25 | $1.72 | $1.53 | 6,547,602.0 | +54.49% |
| Jun, 2025 | $2.24 | $1.19 | $1.05 | 3,058,824.0 | -14.21% |
| 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% |
0.49%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):