Intchains Group Limited American Depositary Shares (ICG) Historical Stock Data
1.67 ↓0.10 (-5.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICG is up 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.66 | 1.76 | 16.44K |
| 2025-12-17 | 1.60 | 1.77 | ↑$0.17 (10.76%) | 1.59 | 1.77 | 170.69K |
| 2025-12-16 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.54 | 1.70 | 120.10K |
| 2025-12-15 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.51 | 1.60 | 121.31K |
| 2025-12-12 | 1.62 | 1.48 | ↓$0.14 (-8.64%) | 1.48 | 1.65 | 25.64K |
| 2025-12-11 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.42 | 1.60 | 207.54K |
| 2025-12-10 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.57 | 1.74 | 53.81K |
| 2025-12-09 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.74 | 1.83 | 173.52K |
| 2025-12-08 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.81 | 1.89 | 74.30K |
| 2025-12-05 | 1.75 | 1.84 | ↑$0.09 (5.14%) | 1.73 | 1.98 | 182.78K |
| 2025-12-04 | 1.79 | 1.86 | ↑$0.07 (3.91%) | 1.76 | 1.98 | 298.18K |
| 2025-12-03 | 1.62 | 1.78 | ↑$0.16 (9.88%) | 1.60 | 1.80 | 163.24K |
| 2025-12-02 | 1.55 | 1.61 | ↑$0.06 (4.07%) | 1.53 | 1.69 | 57.80K |
| 2025-12-01 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.51 | 1.64 | 65.75K |
| 2025-11-28 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.40 | 1.64 | 310.24K |
| 2025-11-26 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.65 | 1.77 | 453.48K |
| 2025-11-25 | 1.50 | 1.68 | ↑$0.18 (12.00%) | 1.50 | 1.69 | 497.67K |
| 2025-11-24 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.44 | 1.64 | 525.02K |
| 2025-11-21 | 1.70 | 1.51 | ↓$0.19 (-11.18%) | 1.45 | 1.70 | 551.01K |
| 2025-11-20 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.58 | 1.87 | 686.09K |
| 2025-11-19 | 1.68 | 1.58 | ↓$0.10 (-5.95%) | 1.55 | 1.75 | 583.48K |
| 2025-11-18 | 1.50 | 1.60 | ↑$0.10 (6.67%) | 1.49 | 1.80 | 1.30M |
| 2025-11-17 | 1.09 | 1.39 | ↑$0.30 (27.52%) | 1.08 | 1.54 | 2.07M |
| 2025-11-14 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 0.93 | 1.12 | 1.16M |
| 2025-11-13 | 1.18 | 1.01 | ↓$0.17 (-14.41%) | 1.00 | 1.18 | 1.02M |
| 2025-11-12 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.02 | 1.10 | 784.65K |
| 2025-11-11 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.02 | 1.13 | 529.01K |
| 2025-11-10 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 0.98 | 1.04 | 314.18K |
| 2025-11-07 | 0.99 | 0.97 | ↓$0.02 (-2.01%) | 0.94 | 1.02 | 492.04K |
| 2025-11-06 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.07 | 210.11K |
Create an account or log in to view more rows.
$ICG Getting ready for market open.
$ICG yeeeeeee haw
$ICG hmm...
$ICG I'll say it again slowwwllyyyy! Better stocks to short by far
$ICG Buy Buy Buy
$ICG This is how I feel everyday holding this gem.
$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 has just been halted from trading due to volatility.