3.95
price down icon2.47%   -0.10
after-market After Hours: 4.06 0.11 +2.78%
loading

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 November 04, 2024, is $3.95.
  • 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 $3.95 now.
  • The 52-week high stock price for ICG is $14.22, representing a 259.88% increase from the current share price, occurred on January 08, 2024.
  • The 52-week low stock price for ICG is $3.21, indicating a -18.73% decrease from the current share price, occurred on September 30, 2024.
The table below shows more information about ICG historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $4.13 $3.94 $0.19 13,464.0 -2.47%
Nov 01, 2024 $4.15 $4.01 $0.1401 8,934.0 -1.70%
Oct 31, 2024 $4.17 $4.00 $0.17 34,841.0 +0.24%
Oct 30, 2024 $4.14 $4.04 $0.10 15,684.0 -0.72%
Oct 29, 2024 $4.26 $4.12 $0.14 16,770.0 -1.90%
Oct 28, 2024 $4.33 $4.11 $0.2199 11,290.0 -1.40%
Oct 25, 2024 $4.28 $4.18 $0.10 5,025.0 +0.94%
Oct 24, 2024 $4.25 $4.15 $0.10 6,381.0 -0.93%
Oct 23, 2024 $4.29 $4.18 $0.1094 9,946.0 +0.94%
Oct 22, 2024 $4.24 $4.14 $0.10 7,641.0 +1.92%
Oct 21, 2024 $4.22 $4.11 $0.11 15,898.0 -1.19%
Oct 18, 2024 $4.40 $4.20 $0.20 17,514.0 -2.77%
Oct 17, 2024 $4.40 $4.21 $0.189 22,117.0 -1.81%
Oct 16, 2024 $4.44 $4.28 $0.16 18,761.0 +2.56%
Oct 15, 2024 $4.41 $4.26 $0.1549 13,231.0 -2.27%
Oct 14, 2024 $4.49 $4.24 $0.25 35,719.0 +2.80%
Oct 11, 2024 $4.50 $4.21 $0.29 30,070.0 +1.90%
Oct 10, 2024 $4.30 $4.05 $0.248 41,919.0 -2.33%
Oct 09, 2024 $4.42 $4.20 $0.225 60,672.0 +0.00%
Oct 08, 2024 $4.34 $4.15 $0.19 44,460.0 -0.23%

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
Nov, 2024 $4.15 $3.94 $0.2101 35,862.0 -4.13%
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%
$22.52
price down icon 2.93%
semiconductors ADI
$224.19
price down icon 0.57%
semiconductors MU
$101.73
price up icon 2.01%
semiconductors ARM
$137.53
price down icon 2.79%
$165.18
price down icon 0.05%
semiconductors TXN
$203.66
price down icon 0.61%
Cap:     |  Volume (24h):