Intchains Group Limited American Depositary Shares (ICG) Historical Stock Data
8.74 ↓0.31 (-3.39%)
As of April 26, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, ICG is down -0.79% a day on average. There have been 15 days where Intchains Group Limited American Depositary Shares closed green and 15 days where ICG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.05 | 8.74 | ↓$0.31 (-3.43%) | 8.48 | 9.36 | 18.84K |
| 2024-04-25 | 9.75 | 9.05 | ↓$0.70 (-7.21%) | 8.50 | 10.00 | 16.34K |
| 2024-04-24 | 8.87 | 9.65 | ↑$0.78 (8.85%) | 8.86 | 10.30 | 24.79K |
| 2024-04-23 | 8.54 | 8.80 | ↑$0.26 (3.04%) | 8.38 | 9.37 | 12.55K |
| 2024-04-22 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.30 | 8.30 | 7 |
| 2024-04-19 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.30 | 8.30 | 110 |
| 2024-04-18 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.10 | 8.10 | 97 |
| 2024-04-17 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.06 | 8.10 | 773 |
| 2024-04-16 | 8.18 | 8.10 | ↓$0.08 (-0.98%) | 8.10 | 8.18 | 0.93K |
| 2024-04-15 | 8.25 | 8.31 | ↑$0.06 (0.78%) | 8.15 | 8.31 | 2.74K |
| 2024-04-12 | 8.24 | 8.24 | ↑$0.00 (0.00%) | 8.24 | 8.24 | 27 |
| 2024-04-11 | 8.24 | 8.24 | ↑$0.00 (0.00%) | 8.24 | 8.24 | 193 |
| 2024-04-10 | 8.12 | 8.09 | ↓$0.03 (-0.37%) | 8.09 | 8.12 | 445 |
| 2024-04-09 | 8.25 | 8.22 | ↓$0.03 (-0.40%) | 8.02 | 8.25 | 527 |
| 2024-04-08 | 8.23 | 8.02 | ↓$0.21 (-2.55%) | 8.02 | 8.23 | 0.96K |
| 2024-04-05 | 8.36 | 8.21 | ↓$0.15 (-1.79%) | 8.20 | 8.36 | 1.71K |
| 2024-04-04 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.35 | 8.35 | 135 |
| 2024-04-03 | 8.41 | 8.35 | ↓$0.06 (-0.77%) | 8.35 | 8.41 | 652 |
| 2024-04-02 | 8.52 | 8.35 | ↓$0.17 (-2.00%) | 8.35 | 8.52 | 339 |
| 2024-04-01 | 8.56 | 8.56 | ↑$0.00 (0.00%) | 8.56 | 8.56 | 135 |
| 2024-03-28 | 8.66 | 8.60 | ↓$0.06 (-0.70%) | 8.28 | 8.87 | 1.29K |
| 2024-03-27 | 8.58 | 8.40 | ↓$0.18 (-2.10%) | 8.33 | 8.58 | 1.65K |
| 2024-03-26 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 114 |
| 2024-03-25 | 9.55 | 9.15 | ↓$0.40 (-4.18%) | 9.15 | 9.55 | 1.44K |
| 2024-03-22 | 9.60 | 8.83 | ↓$0.77 (-8.03%) | 8.83 | 9.60 | 528 |
| 2024-03-21 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.60 | 8.60 | 435 |
| 2024-03-20 | 9.09 | 8.91 | ↓$0.18 (-1.98%) | 8.91 | 9.26 | 4.52K |
| 2024-03-19 | 9.00 | 9.00 | ↓$0.00 (0.00%) | 9.00 | 9.00 | 457 |
| 2024-03-15 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 57 |
| 2024-03-14 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 45 |
Create an account or log in to view more rows.
$ICG super bullish
$ICG BOUGHT TODAY!
$ICG green is good
$ICG yeeeeeee haw
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG let’s go baby!
$ICG has just been halted from trading due to volatility.
$ICG Moon soon