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 September 30, 2025, is $1.695.
  • 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 $1.695 now.
  • The 52-week high stock price for ICG is $12.04, representing a 610.32% increase from the current share price, occurred on December 30, 2024.
  • The 52-week low stock price for ICG is $1.19, indicating a -29.79% decrease from the current share price, occurred on June 20, 2025.
The table below shows more information about ICG historical price data:
Date High Low High - Low Volume % Change
Sep 30, 2025 $1.72 $1.68 $0.0449 60,266.0 +0.59%
Sep 29, 2025 $1.72 $1.65 $0.07 89,732.0 +2.12%
Sep 26, 2025 $1.78 $1.63 $0.15 111,313.0 -4.62%
Sep 25, 2025 $1.84 $1.73 $0.11 62,359.0 -5.17%
Sep 24, 2025 $1.89 $1.81 $0.08 34,315.0 -0.31%
Sep 23, 2025 $1.88 $1.80 $0.08 75,245.0 -2.08%
Sep 22, 2025 $1.93 $1.81 $0.12 53,742.0 -0.06%
Sep 19, 2025 $1.93 $1.85 $0.0806 80,399.0 -1.06%
Sep 18, 2025 $1.92 $1.83 $0.09 112,196.0 +3.28%
Sep 17, 2025 $1.88 $1.80 $0.08 97,776.0 +1.10%
Sep 16, 2025 $1.91 $1.78 $0.13 194,632.0 -2.16%
Sep 15, 2025 $1.90 $1.76 $0.138 164,849.0 -0.54%
Sep 12, 2025 $1.89 $1.81 $0.075 68,678.0 -0.53%
Sep 11, 2025 $1.90 $1.79 $0.1136 197,561.0 +3.31%
Sep 10, 2025 $1.92 $1.78 $0.14 155,434.0 -3.72%
Sep 09, 2025 $2.09 $1.80 $0.29 222,616.0 -6.00%
Sep 08, 2025 $2.16 $1.76 $0.4041 1,137,544.0 +12.99%
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%

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 $2.16 $1.63 $0.53 3,329,009.0 -10.79%
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%
semiconductors ADI
$245.70
price up icon 0.37%
$33.55
price down icon 2.70%
semiconductors ARM
$141.49
price up icon 1.21%
semiconductors TXN
$183.73
price up icon 0.27%
$166.36
price up icon 0.64%
semiconductors MU
$167.32
price up icon 2.09%
Cap:     |  Volume (24h):