Dark

ICG
Intchains Group Limited
stock NASDAQ ADR

At Close

Jun 17, 2026 3:59:30 PM EDT

0.7310USD+0.110%(+0.0008)36,992

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 15, 2026 8:40:30 AM EDT

0.7500USD+2.712%(+0.0198)0

After-hours

Jun 17, 2026 4:00:30 PM EDT

0.7310USD0.000%(0.0000)266

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	0.7300	0.783200	0.730000	0.731000	+0.110%	36,992	0.000%
2026-06-16	0.7448	0.778400	0.730100	0.730200	-1.967%	57,799	+0.110%
2026-06-15	0.7283	0.759799	0.728300	0.744849	+3.451%	43,053	-1.859%
2026-06-12	0.7100	0.729800	0.680000	0.720000	+1.408%	102,456	+1.528%
2026-06-11	0.7201	0.720100	0.670000	0.710000	-2.740%	65,198	+2.958%
2026-06-10	0.7670	0.800000	0.714000	0.730000	+4.286%	70,266	+0.137%
2026-06-09	0.7951	0.795100	0.690000	0.700000	-0.384%	74,579	+4.429%
2026-06-08	0.8080	0.830950	0.700000	0.702700	-15.358%	118,349	+4.027%
2026-06-05	0.9100	0.910000	0.790000	0.830200	-5.552%	79,586	-11.949%
2026-06-04	0.8999	0.949800	0.870100	0.879000	+2.316%	13,744	-16.837%
2026-06-03	0.8987	0.940000	0.842100	0.859100	-8.616%	46,035	-14.911%
2026-06-02	1.0000	1.000000	0.910000	0.940100	-5.999%	114,954	-22.242%
2026-06-01	0.9199	1.020000	0.811900	1.000100	+20.494%	410,019	-26.907%
2026-05-29	1.0200	1.020000	0.780000	0.830000	-15.306%	235,443	-11.928%
2026-05-28	0.8800	1.200000	0.600000	0.980000	+10.088%	589,976	-25.408%
2026-05-27	0.9195	0.990000	0.880000	0.890200	-6.176%	79,783	-17.884%
2026-05-26	0.9900	0.990100	0.900000	0.948800	+0.936%	88,736	-22.955%
2026-05-22	0.9801	0.989900	0.886500	0.940000	-5.041%	276,798	-22.234%
2026-05-21	1.0100	1.029500	0.950000	0.989900	-1.990%	50,277	-26.154%
2026-05-20	1.1100	1.110000	0.997300	1.010000	-4.717%	105,288	-27.624%
2026-05-19	1.1200	1.120000	1.041000	1.060000	-2.752%	33,398	-31.038%
2026-05-18	1.2000	1.200000	1.060000	1.090000	-4.386%	85,437	-32.936%
2026-05-15	1.2200	1.240000	1.140000	1.140000	-9.524%	47,998	-35.877%
2026-05-14	1.2200	1.300000	1.200000	1.260000	0.000%	51,984	-41.984%
2026-05-13	1.2000	1.300000	1.200000	1.260000	0.000%	42,762	-41.984%
2026-05-12	1.2400	1.290000	1.220000	1.260000	+2.439%	27,848	-41.984%
2026-05-11	1.2400	1.240000	1.170100	1.230000	-3.150%	84,953	-40.569%
2026-05-08	1.2800	1.300000	1.225000	1.270000	-3.053%	43,816	-42.441%
2026-05-07	1.3600	1.360000	1.270000	1.310000	-0.758%	11,633	-44.198%
2026-05-06	1.2600	1.340000	1.200000	1.320000	+3.937%	108,327	-44.621%
2026-05-05	1.2700	1.305000	1.240000	1.270000	-1.550%	51,440	-42.441%
2026-05-04	1.2500	1.300000	1.230000	1.290000	+3.200%	39,901	-43.333%
2026-05-01	1.2700	1.300000	1.230000	1.250000	-3.846%	12,952	-41.520%
2026-04-30	1.2600	1.310000	1.240000	1.300000	+2.362%	45,051	-43.769%
2026-04-29	1.1600	1.350000	1.150000	1.270000	+2.419%	96,082	-42.441%
2026-04-28	1.2900	1.310000	1.180900	1.240000	-4.615%	109,943	-41.048%
2026-04-27	1.3500	1.350000	1.280000	1.300000	-1.515%	38,889	-43.769%
2026-04-24	1.3200	1.320000	1.250000	1.320000	+2.326%	52,237	-44.621%
2026-04-23	1.3200	1.335000	1.260000	1.290000	-5.147%	117,577	-43.333%
2026-04-22	1.3400	1.438400	1.250000	1.360000	-1.449%	95,857	-46.250%
2026-04-21	1.4700	1.490000	1.370000	1.380000	-7.383%	75,319	-47.029%
2026-04-20	1.4000	1.590000	1.400000	1.490000	-11.310%	463,849	-50.940%
2026-04-17	1.1900	1.840000	1.150000	1.680000	+25.843%	19,779,309	-56.488%
2026-04-16	1.3500	1.400000	1.311300	1.335000	-1.476%	24,132	-45.243%
2026-04-15	1.3800	1.380000	1.341800	1.355000	-1.812%	3,167	-46.052%
2026-04-14	1.3300	1.400000	1.320000	1.380000	+3.371%	8,133	-47.029%
2026-04-13	1.3099	1.364100	1.290000	1.335000	+1.908%	15,721	-45.243%
2026-04-10	1.3200	1.320000	1.250800	1.310000	-1.132%	7,830	-44.198%
2026-04-09	1.2400	1.330000	1.240000	1.325000	+0.379%	5,664	-44.830%
2026-04-08	1.2200	1.350000	1.220000	1.320000	+3.125%	16,461	-44.621%
2026-04-07	1.2000	1.300000	1.200000	1.280000	-2.290%	8,345	-42.891%
2026-04-06	1.2050	1.360000	1.170000	1.310000	+2.344%	26,499	-44.198%
2026-04-02	1.2500	1.280000	1.120000	1.280000	+2.400%	4,637	-42.891%
2026-04-01	1.2500	1.292900	1.220000	1.250000	+1.626%	9,202	-41.520%
2026-03-31	1.1450	1.230000	1.120100	1.230000	+5.128%	16,379	-40.569%
2026-03-30	1.1300	1.210000	1.130000	1.170000	-5.645%	40,915	-37.521%
2026-03-27	1.3200	1.320000	1.210000	1.240000	-8.790%	27,622	-41.048%
2026-03-26	1.2200	1.360000	1.220000	1.359500	+13.766%	30,774	-46.230%
2026-03-25	1.1100	1.209900	1.110000	1.195000	+9.633%	23,640	-38.828%
2026-03-24	1.0800	1.125000	1.080000	1.090000	+0.926%	7,180	-32.936%
2026-03-23	1.0900	1.090000	1.060000	1.080000	-0.917%	12,104	-32.315%
2026-03-20	1.1000	1.136400	1.050100	1.090000	-0.909%	32,445	-32.936%
2026-03-19	1.1100	1.120000	1.100000	1.100000	-1.786%	11,043	-33.545%
2026-03-18	1.1550	1.180000	1.120000	1.120000	-3.448%	22,796	-34.732%
2026-03-17	1.2250	1.225000	1.142600	1.160000	-3.333%	13,830	-36.983%
2026-03-16	1.2350	1.260000	1.200000	1.200000	-3.069%	38,943	-39.083%
2026-03-13	1.2300	1.240000	1.220000	1.238000	+0.667%	34,147	-40.953%
2026-03-12	1.2200	1.235000	1.220000	1.229800	-1.616%	4,849	-40.559%
2026-03-11	1.2650	1.280000	1.240000	1.250000	+1.626%	29,400	-41.520%
2026-03-10	1.2250	1.290000	1.210000	1.230000	-0.806%	49,803	-40.569%
2026-03-09	1.2800	1.280000	1.200100	1.240000	-3.125%	8,470	-41.048%
2026-03-06	1.2600	1.290000	1.251200	1.280000	-0.775%	7,315	-42.891%
2026-03-05	1.3500	1.350000	1.290000	1.290000	-4.444%	5,682	-43.333%
2026-03-04	1.2300	1.370000	1.200000	1.350000	+12.500%	63,194	-45.852%
2026-03-03	1.2402	1.250000	1.160000	1.200000	-4.000%	48,080	-39.083%
2026-03-02	1.2300	1.319400	1.205000	1.250000	-0.794%	26,693	-41.520%
2026-02-27	1.2300	1.344300	1.230000	1.260000	-5.970%	23,753	-41.984%
2026-02-26	1.3777	1.390000	1.230000	1.340000	-2.190%	140,310	-45.448%
2026-02-25	1.3800	1.420000	1.350000	1.370000	+3.008%	36,489	-46.642%
2026-02-24	1.3300	1.384600	1.280000	1.330000	+1.527%	19,148	-45.038%
2026-02-23	1.3800	1.430000	1.300000	1.310000	-5.072%	31,343	-44.198%
2026-02-20	1.4300	1.500000	1.360000	1.380000	-4.167%	51,230	-47.029%
2026-02-19	1.4400	1.490000	1.423800	1.440000	-3.356%	19,976	-49.236%
2026-02-18	1.4950	1.530000	1.490000	1.490000	+2.759%	9,563	-50.940%
2026-02-17	1.5600	1.560000	1.450000	1.450000	-7.051%	30,260	-49.586%
2026-02-13	1.5400	1.604900	1.458900	1.560000	+2.632%	10,952	-53.141%
2026-02-12	1.6500	1.650000	1.510100	1.520000	-6.173%	12,584	-51.908%
2026-02-11	1.5300	1.680000	1.412800	1.620000	+6.579%	49,543	-54.877%
2026-02-10	1.6800	1.680000	1.520000	1.520000	-4.403%	19,046	-51.908%
2026-02-09	1.7900	1.790000	1.590000	1.590000	-5.357%	10,047	-54.025%
2026-02-06	1.6700	1.750000	1.660000	1.680000	+3.704%	41,333	-56.488%
2026-02-05	1.8500	1.850000	1.611000	1.620000	-16.495%	71,543	-54.877%
2026-02-04	1.9750	2.150000	1.760000	1.940000	-0.513%	449,635	-62.320%
2026-02-03	1.9600	2.000000	1.900000	1.950000	-3.465%	17,218	-62.513%
2026-02-02	1.9900	2.020000	1.950000	2.020000	+1.000%	14,065	-63.812%
2026-01-30	1.9300	2.080000	1.910000	2.000000	+3.627%	30,019	-63.450%
2026-01-29	1.9778	1.977800	1.840000	1.930000	-3.500%	29,953	-62.124%
2026-01-28	2.0515	2.051500	1.980000	2.000000	0.000%	7,882	-63.450%
2026-01-27	2.0677	2.078400	2.000000	2.000000	-2.913%	12,675	-63.450%
2026-01-26	2.1200	2.153200	2.030000	2.060000	-3.738%	12,866	-64.515%
2026-01-23	2.1000	2.187500	2.030000	2.140000	0.000%	37,839	-65.841%
2026-01-22	2.1400	2.280000	2.120000	2.140000	-1.382%	54,422	-65.841%
2026-01-21	2.1400	2.180000	2.070000	2.170000	+3.333%	86,620	-66.313%
2026-01-20	1.9700	2.150000	1.970000	2.100000	+3.448%	268,882	-65.190%
2026-01-16	1.9000	2.085800	1.800000	2.030000	+1.500%	114,910	-63.990%
2026-01-15	1.9800	2.029900	1.939000	2.000000	0.000%	47,007	-63.450%
2026-01-14	2.0000	2.030000	1.850000	2.000000	0.000%	67,666	-63.450%
2026-01-13	1.9400	2.070000	1.925000	2.000000	+4.712%	203,722	-63.450%
2026-01-12	1.8500	1.940000	1.830000	1.910000	+6.111%	124,725	-61.728%
2026-01-09	1.7985	1.800000	1.760000	1.800000	+0.559%	22,064	-59.389%
2026-01-08	1.8200	1.860000	1.750000	1.790000	-1.648%	101,862	-59.162%
2026-01-07	1.8300	1.830000	1.768100	1.820000	+2.247%	29,705	-59.835%
2026-01-06	1.8880	1.890000	1.750000	1.780000	0.000%	46,796	-58.933%
2026-01-05	1.8500	1.870000	1.760000	1.780000	-4.813%	35,989	-58.933%
2026-01-02	1.7800	1.921000	1.780000	1.870000	+4.469%	21,467	-60.909%
2025-12-31	1.7600	1.870000	1.760000	1.790000	-2.186%	32,147	-59.162%
2025-12-30	1.8950	1.980000	1.780000	1.830000	-4.687%	69,519	-60.055%
2025-12-29	1.7800	1.980000	1.670000	1.920000	+4.918%	144,189	-61.927%
2025-12-26	1.9500	1.950000	1.800000	1.830000	-6.154%	19,597	-60.055%
2025-12-24	1.9963	1.996300	1.905000	1.950000	-2.500%	40,171	-62.513%
2025-12-23	1.8800	2.100000	1.750800	2.000000	+6.383%	227,338	-63.450%
2025-12-22	1.8000	1.880000	1.700000	1.880000	+4.444%	108,317	-61.117%
2025-12-19	1.6600	1.830000	1.620000	1.800000	+7.784%	184,191	-59.389%
2025-12-18	1.7300	1.757700	1.655000	1.670000	-5.650%	16,440	-56.228%
2025-12-17	1.5980	1.770000	1.590000	1.770000	+10.625%	170,705	-58.701%
2025-12-16	1.6000	1.702000	1.543300	1.600000	+4.575%	120,143	-54.313%
2025-12-15	1.5100	1.600000	1.510000	1.530000	+3.378%	121,307	-52.222%
2025-12-12	1.6200	1.646000	1.480000	1.480000	-5.732%	25,887	-50.608%
2025-12-11	1.5900	1.600000	1.420000	1.570000	-1.875%	207,542	-53.439%
2025-12-10	1.6800	1.740000	1.570000	1.600000	-8.571%	53,832	-54.313%
2025-12-09	1.8200	1.830000	1.740000	1.750000	-3.846%	173,515	-58.229%
2025-12-08	1.8500	1.890000	1.810000	1.820000	-1.087%	74,303	-59.835%
2025-12-05	1.7500	1.980000	1.730000	1.840000	-1.075%	182,777	-60.272%
2025-12-04	1.7900	1.980000	1.758000	1.860000	+4.494%	298,180	-60.699%
2025-12-03	1.6200	1.799600	1.601000	1.780000	+10.559%	163,941	-58.933%
2025-12-02	1.5470	1.690000	1.530000	1.610000	0.000%	57,854	-54.596%
2025-12-01	1.5900	1.640000	1.510000	1.610000	+6.623%	66,248	-54.596%
2025-11-28	1.6000	1.640400	1.400000	1.510000	-9.036%	310,239	-51.589%
2025-11-26	1.6900	1.770000	1.650000	1.660000	-1.190%	453,482	-55.964%
2025-11-25	1.5000	1.690000	1.500000	1.680000	+10.526%	497,671	-56.488%
2025-11-24	1.5000	1.641700	1.440000	1.520000	+0.662%	525,022	-51.908%
2025-11-21	1.7000	1.700000	1.450000	1.510000	-10.119%	551,070	-51.589%
2025-11-20	1.6000	1.870000	1.580000	1.680000	+6.329%	686,089	-56.488%
2025-11-19	1.6800	1.750000	1.545000	1.580000	-1.250%	583,541	-53.734%
2025-11-18	1.5000	1.800000	1.490000	1.600000	+15.108%	1,295,861	-54.313%
2025-11-17	1.0900	1.540000	1.080000	1.390000	+32.381%	2,069,023	-47.410%
2025-11-14	1.0000	1.120000	0.930000	1.050000	+3.960%	1,164,528	-30.381%
2025-11-13	1.1800	1.180000	1.000000	1.010000	-6.481%	1,022,238	-27.624%
2025-11-12	1.1000	1.100000	1.020000	1.080000	+3.846%	784,650	-32.315%
2025-11-11	1.0300	1.125000	1.020000	1.040000	+0.971%	529,316	-29.712%
2025-11-10	1.0400	1.040000	0.980000	1.030000	+6.175%	314,182	-29.029%
2025-11-07	0.9900	1.015000	0.940000	0.970100	-4.892%	492,044	-24.647%
2025-11-06	1.0600	1.074800	1.010000	1.020000	-0.971%	211,108	-28.333%
2025-11-05	1.0300	1.120000	1.020000	1.030000	-3.738%	111,993	-29.029%
2025-11-04	1.0100	1.100000	0.980000	1.070000	+3.883%	239,828	-31.682%
2025-11-03	1.1100	1.190000	1.000000	1.030000	-7.207%	198,531	-29.029%
2025-10-31	1.0500	1.110000	1.000000	1.110000	+6.220%	167,164	-34.144%
2025-10-30	1.1400	1.160000	0.980000	1.045000	-10.684%	188,482	-30.048%
2025-10-29	1.3000	1.310000	1.090000	1.170000	-10.090%	289,069	-37.521%
2025-10-28	1.4300	1.500000	1.280000	1.301300	-7.050%	261,581	-43.825%
2025-10-27	1.4400	1.545000	1.370000	1.400000	-0.709%	158,468	-47.786%
2025-10-24	1.5100	1.510000	1.400000	1.410000	-4.082%	89,731	-48.156%
2025-10-23	1.5200	1.550000	1.430000	1.470000	-0.676%	56,283	-50.272%
2025-10-22	1.6000	1.600000	1.450000	1.480000	-5.134%	67,919	-50.608%
2025-10-21	1.6000	1.610000	1.550000	1.560100	-1.259%	32,007	-53.144%
2025-10-20	1.5587	1.610000	1.510000	1.580000	+6.040%	89,386	-53.734%
2025-10-17	1.5900	1.595000	1.460000	1.490000	-7.740%	90,773	-50.940%
2025-10-16	1.6800	1.718000	1.590000	1.615000	-3.869%	65,958	-54.737%
2025-10-15	1.6900	1.700000	1.660000	1.680000	+3.067%	42,270	-56.488%
2025-10-14	1.5900	1.650000	1.530000	1.630000	-1.807%	78,087	-55.153%
2025-10-13	1.7800	1.780000	1.620000	1.660000	0.000%	82,329	-55.964%
2025-10-10	1.8000	1.800000	1.640000	1.660000	-7.500%	334,221	-55.964%
2025-10-09	1.8200	1.860000	1.770000	1.794600	-1.113%	98,306	-59.267%
2025-10-08	1.8400	1.850000	1.796000	1.814800	+0.265%	85,046	-59.720%
2025-10-07	1.8900	1.890000	1.755000	1.810000	-3.209%	143,158	-59.613%
2025-10-06	1.8500	1.990000	1.800000	1.870000	+3.321%	324,214	-60.909%
2025-10-03	1.9300	1.940000	1.790000	1.809900	-1.534%	139,141	-59.611%
2025-10-02	1.8100	1.840000	1.790000	1.838100	+4.142%	124,191	-60.231%
2025-10-01	1.7000	1.780000	1.700000	1.765000	+4.130%	67,220	-58.584%
2025-09-30	1.6900	1.719900	1.675000	1.695000	+0.593%	60,266	-56.873%
2025-09-29	1.7150	1.720000	1.650000	1.685000	+2.121%	92,961	-56.617%
2025-09-26	1.7700	1.780000	1.630000	1.650000	-4.624%	111,916	-55.697%
2025-09-25	1.8300	1.840000	1.730000	1.730000	-5.169%	62,359	-57.746%
2025-09-24	1.8900	1.890000	1.810000	1.824300	-0.311%	35,168	-59.930%
2025-09-23	1.8300	1.880000	1.800000	1.830000	-2.081%	76,791	-60.055%
2025-09-22	1.8100	1.930000	1.810000	1.868900	-0.059%	53,960	-60.886%
2025-09-19	1.9000	1.930600	1.850000	1.870000	-1.058%	80,402	-60.909%
2025-09-18	1.8300	1.920000	1.830000	1.890000	+3.279%	112,201	-61.323%
2025-09-17	1.8400	1.880000	1.800000	1.830000	+1.105%	98,391	-60.055%
2025-09-16	1.9000	1.910000	1.780000	1.810000	-2.162%	194,633	-59.613%
2025-09-15	1.8800	1.898000	1.760000	1.850000	-0.538%	165,522	-60.486%
2025-09-12	1.8100	1.885000	1.810000	1.860000	-0.529%	68,704	-60.699%
2025-09-11	1.8600	1.900000	1.786400	1.869900	+3.309%	198,574	-60.907%
2025-09-10	1.8800	1.920000	1.780000	1.810000	-3.723%	157,736	-59.613%
2025-09-09	2.0900	2.090000	1.800000	1.880000	-6.000%	223,076	-61.117%
2025-09-08	1.7559	2.160000	1.755900	2.000000	+12.994%	1,148,704	-63.450%
2025-09-05	1.7950	1.795000	1.730100	1.770000	+1.149%	47,979	-58.701%
2025-09-04	1.7800	1.801000	1.740000	1.749900	-4.377%	38,577	-58.226%
2025-09-03	1.8200	1.890000	1.770000	1.830000	+0.605%	88,333	-60.055%
2025-09-02	1.9000	1.910100	1.730000	1.819000	-4.263%	175,849	-59.813%
2025-08-29	2.0000	2.000000	1.820000	1.900000	-3.553%	59,089	-61.526%
2025-08-28	1.8700	1.995000	1.800000	1.970000	+11.615%	179,775	-62.893%
2025-08-27	1.9062	1.960000	1.760000	1.765000	-5.108%	143,390	-58.584%
2025-08-26	1.9700	2.020000	1.855000	1.860000	-5.584%	99,429	-60.699%
2025-08-25	2.1000	2.160000	1.960000	1.970000	-6.190%	57,946	-62.893%
2025-08-22	2.0000	2.264300	1.960000	2.100000	+7.143%	353,982	-65.190%
2025-08-21	2.0000	2.020000	1.850000	1.960000	-2.000%	53,205	-62.704%
2025-08-20	1.9200	2.180000	1.860000	2.000000	+8.108%	265,814	-63.450%
2025-08-19	2.0800	2.120000	1.814900	1.850000	-12.736%	337,761	-60.486%
2025-08-18	2.2700	2.270000	2.080000	2.120000	-1.852%	144,840	-65.519%
2025-08-15	2.1800	2.280000	2.057600	2.160000	-10.559%	243,079	-66.157%
2025-08-14	2.3600	2.450000	2.300000	2.415000	-2.028%	104,967	-69.731%
2025-08-13	2.4700	2.587700	2.400000	2.465000	-1.400%	148,182	-70.345%
2025-08-12	2.5200	2.605000	2.350000	2.500000	0.000%	180,489	-70.760%
2025-08-11	2.5300	2.799300	2.410000	2.500000	-0.794%	286,709	-70.760%
2025-08-08	2.7900	2.790000	2.500000	2.520000	-4.545%	60,871	-70.992%
2025-08-07	2.8100	3.064400	2.620000	2.640000	-3.653%	220,313	-72.311%
2025-08-06	2.7300	2.810000	2.650000	2.740100	+0.004%	125,266	-73.322%
2025-08-05	2.7800	2.800000	2.720000	2.740000	-0.965%	42,272	-73.321%
2025-08-04	2.7200	2.766700	2.700000	2.766700	+1.717%	13,058	-73.579%
2025-08-01	2.7400	2.800000	2.518500	2.720000	-1.805%	69,645	-73.125%
2025-07-31	2.9000	2.900000	2.750000	2.770000	-1.773%	84,482	-73.610%
2025-07-30	2.8700	2.890000	2.734500	2.820000	+1.805%	47,130	-74.078%
2025-07-29	2.8900	2.890000	2.730000	2.770000	-1.895%	100,196	-73.610%
2025-07-28	2.7800	2.899300	2.720100	2.823500	-0.581%	60,187	-74.110%
2025-07-25	2.9000	2.900000	2.760000	2.840000	-4.054%	40,046	-74.261%
2025-07-24	2.8000	2.960000	2.750000	2.960000	+5.714%	64,516	-75.304%
2025-07-23	2.9500	2.976200	2.740000	2.800000	-5.405%	79,157	-73.893%
2025-07-22	3.0300	3.030000	2.890000	2.960000	-1.003%	104,182	-75.304%
2025-07-21	2.7400	3.090000	2.740000	2.990000	+12.406%	379,625	-75.552%
2025-07-18	2.9800	2.980000	2.650000	2.660000	-5.169%	244,507	-72.519%
2025-07-17	3.1600	3.180000	2.780000	2.805000	-9.516%	360,221	-73.939%
2025-07-16	3.0000	3.140000	2.940000	3.100000	+8.772%	256,001	-76.419%
2025-07-15	3.0600	3.250000	2.690000	2.850000	-8.360%	223,503	-74.351%
2025-07-14	2.9300	3.160000	2.820000	3.110000	+8.741%	570,796	-76.495%
2025-07-11	2.8800	2.990000	2.620000	2.860000	+4.762%	522,862	-74.441%
2025-07-10	2.7000	2.880000	2.490000	2.730000	+5.000%	472,511	-73.223%
2025-07-09	2.6600	2.684000	2.100000	2.600000	+3.586%	571,797	-71.885%
2025-07-08	2.0900	2.784700	2.010000	2.510000	+22.798%	790,590	-70.876%
2025-07-07	2.0000	2.177900	1.870000	2.044000	+1.692%	275,767	-64.237%
2025-07-03	1.8600	2.050000	1.750000	2.010000	+5.789%	219,121	-63.632%
2025-07-02	2.1100	2.210000	1.820000	1.900000	-3.700%	973,532	-61.526%
2025-07-01	1.7700	1.980000	1.720000	1.973000	+10.039%	399,731	-62.950%
2025-06-30	1.6700	1.850000	1.670000	1.793000	+9.329%	85,726	-59.230%
2025-06-27	1.7200	1.735000	1.600000	1.640000	+1.548%	26,461	-55.427%
2025-06-26	1.6900	1.700000	1.570000	1.615000	-4.438%	63,930	-54.737%
2025-06-25	1.9400	1.950000	1.600000	1.690000	-2.874%	172,608	-56.746%
2025-06-24	1.5300	1.850000	1.530000	1.740000	+16.779%	268,719	-57.989%
2025-06-23	1.2600	1.830000	1.250000	1.490000	+25.210%	1,299,189	-50.940%
2025-06-20	1.7300	2.030000	1.190000	1.190000	-31.214%	700,359	-38.571%
2025-06-18	1.6900	1.790000	1.680000	1.730000	+3.593%	17,836	-57.746%
2025-06-17	1.8500	1.870000	1.666200	1.670000	-4.571%	32,928	-56.228%
2025-06-16	1.8300	1.895000	1.750000	1.750000	-2.778%	20,842	-58.229%
2025-06-13	1.9600	1.960000	1.710000	1.800000	-8.304%	70,213	-59.389%
2025-06-12	2.0050	2.030000	1.950000	1.963000	-4.709%	42,369	-62.761%
2025-06-11	2.0600	2.075000	1.960000	2.060000	-1.435%	41,254	-64.515%
2025-06-10	2.0900	2.110000	1.910000	2.090000	+1.211%	61,927	-65.024%
2025-06-09	2.1100	2.200000	2.045000	2.065000	-1.196%	88,021	-64.600%
2025-06-06	2.0800	2.160000	2.080000	2.090000	-1.878%	29,296	-65.024%
2025-06-05	2.1800	2.180000	2.040000	2.130000	+4.412%	19,767	-65.681%
2025-06-04	2.0900	2.240000	2.020000	2.040000	-2.857%	24,252	-64.167%
2025-06-03	2.0703	2.120000	2.070000	2.100000	-0.943%	9,984	-65.190%
2025-06-02	2.0900	2.120000	2.040000	2.120000	+1.435%	14,000	-65.519%
2025-05-30	2.3100	2.320000	2.020000	2.090000	-5.000%	37,120	-65.024%
2025-05-29	2.2100	2.302400	2.200000	2.200000	-2.655%	31,938	-66.773%
2025-05-28	2.4900	2.490000	2.200000	2.260000	0.000%	33,816	-67.655%
2025-05-27	2.3500	2.663400	2.200000	2.260000	+4.630%	50,857	-67.655%
2025-05-23	2.5400	2.540000	2.160000	2.160000	-19.703%	128,596	-66.157%
2025-05-22	2.5600	2.896000	2.150000	2.690000	+12.083%	208,985	-72.825%
2025-05-21	2.5550	2.555000	2.380000	2.400000	+1.695%	29,671	-69.542%
2025-05-20	2.3600	2.720000	2.300000	2.360000	-3.279%	30,117	-69.025%
2025-05-19	2.4500	2.750000	2.400000	2.440000	-2.400%	17,002	-70.041%
2025-05-16	2.6200	2.640000	2.443600	2.500000	-3.101%	17,071	-70.760%
2025-05-15	2.7700	2.770000	2.520000	2.580000	-1.527%	37,578	-71.667%
2025-05-14	2.6600	2.680000	2.600000	2.620000	-2.239%	9,202	-72.099%
2025-05-13	2.9400	3.340500	2.580000	2.680000	+2.682%	44,798	-72.724%
2025-05-12	2.5800	2.860000	2.470000	2.610000	+13.478%	83,350	-71.992%
2025-05-09	2.3300	2.406400	2.300000	2.300000	-5.738%	16,263	-68.217%
2025-05-08	2.5600	2.560000	2.260000	2.440000	+9.910%	22,254	-70.041%
2025-05-07	2.1200	2.420000	2.070400	2.220000	+2.304%	27,004	-67.072%
2025-05-06	2.2400	2.240000	2.010000	2.170000	-0.459%	7,055	-66.313%
2025-05-05	2.1700	2.189700	2.015000	2.180000	+3.810%	12,684	-66.468%
2025-05-02	2.0900	2.100000	2.030000	2.100000	0.000%	10,361	-65.190%
2025-05-01	2.0309	2.144000	2.010000	2.100000	+3.960%	8,790	-65.190%
2025-04-30	2.1500	2.165000	2.010000	2.020000	-4.265%	10,108	-63.812%
2025-04-29	2.3800	2.380000	2.018300	2.110000	+4.975%	16,320	-65.355%
2025-04-28	2.0800	2.130000	1.960000	2.010000	+6.349%	20,260	-63.632%
2025-04-25	1.8000	1.940000	1.800000	1.890000	+5.587%	18,185	-61.323%
2025-04-24	1.8400	1.876000	1.680000	1.790000	+1.130%	16,929	-59.162%
2025-04-23	1.6200	1.770000	1.524400	1.770000	+21.233%	51,783	-58.701%
2025-04-22	1.6900	1.690000	1.430000	1.460000	+0.690%	52,030	-49.932%
2025-04-21	1.7000	1.700000	1.400000	1.450000	-13.174%	89,275	-49.586%
2025-04-17	1.7000	1.790000	1.600000	1.670000	-0.595%	11,571	-56.228%
2025-04-16	1.8376	1.910000	1.670000	1.680000	-8.197%	11,542	-56.488%
2025-04-15	1.9100	1.990000	1.750000	1.830000	-4.188%	24,726	-60.055%
2025-04-14	1.7100	1.930000	1.651600	1.910000	+14.030%	34,005	-61.728%
2025-04-11	1.7500	1.800000	1.600000	1.675000	-4.286%	30,902	-56.358%
2025-04-10	1.8700	1.980000	1.740000	1.750000	-4.891%	13,674	-58.229%
2025-04-09	1.8300	2.150000	1.720200	1.840000	+0.546%	32,584	-60.272%
2025-04-08	1.9700	1.970000	1.820000	1.830000	-3.684%	29,350	-60.055%
2025-04-07	1.8500	2.110000	1.850000	1.900000	-11.628%	36,463	-61.526%
2025-04-04	1.9677	2.240100	1.910000	2.150000	-1.826%	33,319	-66.000%
2025-04-03	2.2847	2.284700	2.100000	2.190000	-4.783%	51,614	-66.621%
2025-04-02	2.4000	2.402500	2.160000	2.300000	+1.770%	26,462	-68.217%
2025-04-01	2.8700	2.870000	2.235000	2.260000	-16.605%	30,084	-67.655%
2025-03-31	2.7880	2.890000	2.660000	2.710000	-7.509%	32,126	-73.026%
2025-03-28	2.8800	3.080000	2.820000	2.930000	-2.007%	18,866	-75.051%
2025-03-27	2.8500	2.999200	2.810000	2.990000	-5.079%	30,184	-75.552%
2025-03-26	3.4100	3.588100	2.850000	3.150000	-23.544%	136,566	-76.794%
2025-03-25	4.1000	4.130000	3.814500	4.120000	+4.304%	15,426	-82.257%
2025-03-24	4.1400	4.159900	3.900000	3.950000	-5.728%	11,662	-81.494%
2025-03-21	3.9959	4.190000	3.860000	4.190000	+2.195%	36,401	-82.554%
2025-03-20	3.8300	4.159900	3.770000	4.100000	+9.917%	30,218	-82.171%
2025-03-19	3.6900	3.850000	3.635000	3.730100	+1.638%	12,227	-80.403%
2025-03-18	3.7900	3.790000	3.600000	3.670000	-3.421%	1,759	-80.082%
2025-03-17	3.6700	3.850000	3.670000	3.800000	-1.042%	7,217	-80.763%
2025-03-14	3.9738	3.973800	3.835000	3.840000	0.000%	9,099	-80.964%
2025-03-13	3.6700	3.860000	3.560000	3.840000	+3.784%	6,703	-80.964%
2025-03-12	3.7700	3.800000	3.600000	3.700000	+1.093%	12,845	-80.243%
2025-03-11	3.8200	3.820000	3.660000	3.660000	-0.543%	8,623	-80.027%
2025-03-10	3.8000	4.040000	3.615000	3.680000	-9.136%	25,047	-80.136%
2025-03-07	3.5800	4.050000	3.580000	4.050000	+10.959%	35,611	-81.951%
2025-03-06	3.6900	3.700000	3.610000	3.650000	+3.693%	13,535	-79.973%
2025-03-05	3.7200	3.743400	3.390000	3.520000	+3.835%	30,184	-79.233%
2025-03-04	3.4100	3.830000	3.310000	3.390000	0.000%	36,102	-78.437%
2025-03-03	4.1296	4.129600	3.390000	3.390000	-14.177%	12,473	-78.437%
2025-02-28	3.6600	4.000000	3.552800	3.950000	+3.133%	42,982	-81.494%
2025-02-27	3.9200	3.920000	3.695000	3.830000	-2.296%	15,132	-80.914%
2025-02-26	3.9637	3.963700	3.800000	3.920000	+3.158%	5,635	-81.352%
2025-02-25	3.8500	3.859800	3.500000	3.800000	-4.523%	15,470	-80.763%
2025-02-24	3.8300	3.980000	3.790000	3.980000	-0.500%	22,657	-81.633%
2025-02-21	3.9100	4.000000	3.860000	4.000000	0.000%	15,714	-81.725%
2025-02-20	3.9300	4.000000	3.800000	4.000000	+1.781%	27,467	-81.725%
2025-02-19	4.1700	4.170000	3.930000	3.930000	-5.529%	13,694	-81.399%
2025-02-18	4.1700	4.170000	3.900000	4.160000	0.000%	15,316	-82.428%
2025-02-14	4.1800	4.180000	3.960429	4.160000	-0.716%	18,608	-82.428%
2025-02-13	3.9588	4.190000	3.860000	4.190000	+4.489%	19,673	-82.554%
2025-02-12	3.9132	4.010000	3.910000	4.010000	-0.249%	4,291	-81.771%
2025-02-11	3.9000	4.110000	3.900000	4.020000	-4.286%	8,375	-81.816%
2025-02-10	4.1000	4.200000	3.788600	4.200000	+0.962%	29,289	-82.595%
2025-02-07	4.1600	4.190000	4.050000	4.160000	0.000%	25,489	-82.428%
2025-02-06	4.1800	4.180000	4.000000	4.160000	+0.726%	13,714	-82.428%
2025-02-05	4.1000	4.130000	4.066000	4.130000	+0.732%	10,779	-82.300%
2025-02-04	4.2500	4.250000	4.053200	4.100000	-5.093%	12,952	-82.171%
2025-02-03	4.0800	4.320000	4.010000	4.320000	+3.103%	19,353	-83.079%
2025-01-31	4.1599	4.240000	4.010000	4.190000	0.000%	19,234	-82.554%
2025-01-30	4.0000	4.190000	3.970000	4.190000	+2.445%	11,814	-82.554%
2025-01-29	4.0200	4.131800	4.000000	4.090000	-1.446%	9,549	-82.127%
2025-01-28	4.0700	4.150000	3.996700	4.150000	+1.467%	24,547	-82.386%
2025-01-27	3.9000	4.170000	3.900000	4.090000	-0.244%	26,384	-82.127%
2025-01-24	4.1100	4.360000	4.020000	4.100000	-4.206%	42,344	-82.171%
2025-01-23	4.2033	4.290000	4.020000	4.280000	+1.182%	21,511	-82.921%
2025-01-22	4.1500	4.285000	3.980000	4.230000	+1.928%	29,462	-82.719%
2025-01-21	4.3100	4.330000	4.000000	4.150000	-4.157%	32,200	-82.386%
2025-01-17	4.1900	4.360000	3.890000	4.330000	+5.868%	57,590	-83.118%
2025-01-16	4.1900	4.198100	3.807700	4.090000	-2.619%	47,036	-82.127%
2025-01-15	4.3010	4.301000	4.090000	4.200000	-1.408%	43,755	-82.595%
2025-01-14	4.3000	4.447300	4.200000	4.260000	+1.520%	24,838	-82.840%
2025-01-13	4.5600	4.560000	4.100000	4.196200	-7.978%	157,397	-82.579%
2025-01-10	4.3900	4.655000	4.040000	4.560000	+8.057%	91,932	-83.969%
2025-01-08	4.1300	4.432700	4.060000	4.220000	-2.989%	59,041	-82.678%
2025-01-07	4.2800	4.670000	4.280000	4.350000	0.000%	87,249	-83.195%
2025-01-06	4.6200	5.201600	4.300000	4.350000	-3.548%	204,738	-83.195%
2025-01-03	4.3900	4.662400	4.000000	4.510000	+0.445%	362,412	-83.792%
2025-01-02	3.8000	7.950000	3.624500	4.490000	+36.061%	5,901,153	-83.719%
2024-12-31	3.7300	4.500000	3.270000	3.300000	-10.811%	1,157,637	-77.848%
2024-12-30	9.0000	12.040000	2.800000	3.700000	-60.343%	1,769,106	-80.243%
2024-12-27	6.2700	9.780000	6.270000	9.330000	+56.281%	612,799	-92.165%
2024-12-26	6.7100	6.710000	5.780000	5.970000	-10.629%	38,376	-87.755%
2024-12-24	7.0700	7.180000	6.360000	6.680000	-6.964%	137,183	-89.057%

.dark-mode .rVdFsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVdFsR{ color: #333333; background-color: white; border: 2px solid #333333; }ICGIntchains Group Limitedstock NASDAQ ADR

ICG
Intchains Group Limited
stock NASDAQ ADR