Dark

ICG
Intchains Group Limited
stock NASDAQ ADR

At Close

Oct 1, 2026

0.8602USD-7.505%(-0.0698)13,920

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 2, 2026 8:19:30 AM EDT

0.9500USD+10.439%(+0.0898)2,688

After-hours

Sep 29, 2026 4:10:30 PM EDT

0.9200USD-1.075%(-0.0100)5,014

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.95990	0.959900	0.860200	0.860200	-7.505%	13,920	0.000%
2026-09-30	0.99000	0.990000	0.930000	0.930000	0.000%	18,488	-7.505%
2026-09-29	0.88000	0.990000	0.805001	0.930000	+5.682%	144,053	-7.505%
2026-09-28	0.88230	0.939800	0.870000	0.880000	-0.114%	10,556	-2.250%
2026-09-25	0.83770	0.980000	0.790000	0.881000	+6.042%	169,203	-2.361%
2026-09-24	0.93000	0.989900	0.790000	0.830800	-16.920%	166,763	+3.539%
2026-09-23	0.93000	1.050000	0.900000	1.000000	+7.689%	66,136	-13.980%
2026-09-22	0.96505	0.970000	0.928600	0.928600	-0.274%	21,992	-7.366%
2026-09-21	0.96000	0.986200	0.864900	0.931150	+0.578%	38,718	-7.620%
2026-09-18	0.90080	1.000000	0.900800	0.925800	-2.547%	31,611	-7.086%
2026-09-17	0.90940	0.970000	0.900400	0.950000	-2.072%	9,473	-9.453%
2026-09-16	0.85000	1.030000	0.850000	0.970100	+1.052%	59,990	-11.329%
2026-09-15	0.94000	0.985000	0.940000	0.960000	-1.214%	3,710	-10.396%
2026-09-14	0.94000	0.990700	0.940000	0.971800	+0.196%	6,826	-11.484%
2026-09-11	0.97000	0.999900	0.969900	0.969900	+0.093%	10,035	-11.310%
2026-09-10	0.95010	0.980000	0.950000	0.969000	+2.000%	8,556	-11.228%
2026-09-09	0.97000	1.020000	0.940000	0.950000	-4.031%	46,128	-9.453%
2026-09-08	1.00000	1.000000	0.942400	0.989900	-1.010%	13,560	-13.102%
2026-09-04	0.94000	1.000000	0.937200	1.000000	+1.368%	18,382	-13.980%
2026-09-03	0.97000	1.020000	0.932200	0.986500	+5.059%	15,293	-12.803%
2026-09-02	0.95000	0.988700	0.939000	0.939000	-2.785%	18,168	-8.392%
2026-09-01	0.94250	0.966000	0.930000	0.965900	-3.410%	7,877	-10.943%
2026-08-31	1.03000	1.050000	1.000000	1.000000	-2.913%	20,139	-13.980%
2026-08-28	0.99000	1.030000	0.930100	1.030000	+4.771%	19,977	-16.485%
2026-08-27	0.91000	1.020000	0.882300	0.983100	+4.696%	116,617	-12.501%
2026-08-26	0.95090	0.969750	0.910000	0.939000	-1.085%	12,704	-8.392%
2026-08-25	0.92000	0.980000	0.850000	0.949300	-3.133%	66,325	-9.386%
2026-08-24	0.91000	1.010000	0.900000	0.980000	-2.970%	154,842	-12.224%
2026-08-21	0.81990	1.010000	0.721500	1.010000	+19.527%	1,797,599	-14.832%
2026-08-20	0.92310	0.954704	0.644400	0.845000	-3.977%	1,130,474	+1.799%
2026-08-19	0.89000	0.900000	0.843000	0.880000	-2.222%	891,541	-2.250%
2026-08-18	0.88690	0.905300	0.877500	0.900000	+0.223%	80,456	-4.422%
2026-08-17	0.86000	0.898000	0.860000	0.898000	+2.098%	6,800	-4.209%
2026-08-14	0.89000	0.900000	0.850000	0.879550	+0.234%	6,901	-2.200%
2026-08-13	0.85000	0.899900	0.850000	0.877500	-0.284%	19,512	-1.972%
2026-08-12	0.88980	0.889900	0.870300	0.880000	-2.222%	10,807	-2.250%
2026-08-11	0.88000	0.900000	0.880000	0.900000	+1.374%	24,915	-4.422%
2026-08-10	0.87200	0.899000	0.822300	0.887800	+1.812%	19,827	-3.109%
2026-08-07	0.78660	0.900000	0.786600	0.872000	+8.946%	65,042	-1.353%
2026-08-06	0.84000	0.860000	0.770000	0.800400	-6.822%	26,718	+7.471%
2026-08-05	0.82000	0.860000	0.820000	0.859000	+1.059%	9,971	+0.140%
2026-08-04	0.85950	0.861900	0.842000	0.850000	+1.190%	65,706	+1.200%
2026-08-03	0.81900	0.859900	0.819000	0.840000	+3.067%	10,367	+2.405%
2026-07-31	0.80000	0.829950	0.800000	0.815000	+0.767%	28,994	+5.546%
2026-07-30	0.82570	0.827100	0.800000	0.808800	-0.136%	6,934	+6.355%
2026-07-29	0.76000	0.890000	0.760000	0.809900	+4.410%	43,655	+6.211%
2026-07-28	0.81000	0.819800	0.760000	0.775690	-3.051%	236,681	+10.895%
2026-07-27	0.80990	0.869900	0.800000	0.800100	+0.012%	37,813	+7.512%
2026-07-24	0.87000	0.870000	0.800000	0.800000	-3.614%	14,385	+7.525%
2026-07-23	0.87500	0.875000	0.830000	0.830000	0.000%	15,387	+3.639%
2026-07-22	0.83900	0.860000	0.820000	0.830000	+2.469%	7,613	+3.639%
2026-07-21	0.82000	0.904000	0.810000	0.810000	+2.532%	7,069	+6.198%
2026-07-20	0.79040	0.829900	0.790000	0.790000	-3.541%	82,937	+8.886%
2026-07-17	0.80900	0.820000	0.800000	0.819000	-0.122%	19,140	+5.031%
2026-07-16	0.86080	0.880000	0.820000	0.820000	-3.541%	27,578	+4.902%
2026-07-15	0.83000	0.870000	0.830000	0.850100	+2.409%	15,688	+1.188%
2026-07-14	0.95010	0.950100	0.760100	0.830100	-16.990%	67,433	+3.626%
2026-07-13	0.93990	1.020000	0.930000	1.000000	+8.684%	558,050	-13.980%
2026-07-10	0.90900	0.950000	0.882700	0.920100	+15.185%	136,387	-6.510%
2026-07-09	0.91000	0.930001	0.760000	0.798800	-11.441%	160,434	+7.687%
2026-07-08	0.97910	0.979100	0.900100	0.902000	-9.710%	27,371	-4.634%
2026-07-07	0.96495	0.999000	0.880000	0.999000	+3.416%	191,534	-13.894%
2026-07-06	0.81490	0.980000	0.810100	0.965999	+18.819%	195,419	-10.952%
2026-07-02	0.77100	0.820000	0.750000	0.813000	+10.163%	87,416	+5.806%
2026-07-01	0.65000	0.838000	0.630000	0.738000	+17.143%	142,572	+16.558%
2026-06-30	0.67000	0.670100	0.615610	0.630000	-5.277%	26,987	+36.540%
2026-06-29	0.67490	0.682600	0.640100	0.665100	-1.481%	31,207	+29.334%
2026-06-26	0.68020	0.689700	0.632500	0.675100	-2.159%	37,074	+27.418%
2026-06-25	0.70040	0.735900	0.670000	0.690000	-6.250%	35,111	+24.667%
2026-06-24	0.72700	0.749900	0.720000	0.736000	+1.280%	33,739	+16.875%
2026-06-23	0.74000	0.771600	0.700000	0.726700	+0.931%	42,341	+18.371%
2026-06-22	0.79800	0.798000	0.720000	0.720000	-4.000%	22,762	+19.472%
2026-06-18	0.76900	0.778000	0.744300	0.750000	+2.599%	20,884	+14.693%
2026-06-17	0.73000	0.783200	0.730000	0.731000	+0.110%	36,992	+17.674%
2026-06-16	0.74480	0.778400	0.730100	0.730200	-1.967%	57,799	+17.803%
2026-06-15	0.72830	0.759799	0.728300	0.744849	+3.451%	43,053	+15.486%
2026-06-12	0.71000	0.729800	0.680000	0.720000	+1.408%	102,456	+19.472%
2026-06-11	0.72010	0.720100	0.670000	0.710000	-2.740%	65,198	+21.155%
2026-06-10	0.76700	0.800000	0.714000	0.730000	+4.286%	70,266	+17.836%
2026-06-09	0.79510	0.795100	0.690000	0.700000	-0.384%	74,579	+22.886%
2026-06-08	0.80800	0.830950	0.700000	0.702700	-15.358%	118,349	+22.414%
2026-06-05	0.91000	0.910000	0.790000	0.830200	-5.552%	79,586	+3.614%
2026-06-04	0.89990	0.949800	0.870100	0.879000	+2.316%	13,744	-2.139%
2026-06-03	0.89870	0.940000	0.842100	0.859100	-8.616%	46,035	+0.128%
2026-06-02	1.00000	1.000000	0.910000	0.940100	-5.999%	114,954	-8.499%
2026-06-01	0.91990	1.020000	0.811900	1.000100	+20.494%	410,019	-13.989%
2026-05-29	1.02000	1.020000	0.780000	0.830000	-15.306%	235,443	+3.639%
2026-05-28	0.88000	1.200000	0.600000	0.980000	+10.088%	589,976	-12.224%
2026-05-27	0.91950	0.990000	0.880000	0.890200	-6.176%	79,783	-3.370%
2026-05-26	0.99000	0.990100	0.900000	0.948800	+0.936%	88,736	-9.338%
2026-05-22	0.98010	0.989900	0.886500	0.940000	-5.041%	276,798	-8.489%
2026-05-21	1.01000	1.029500	0.950000	0.989900	-1.990%	50,277	-13.102%
2026-05-20	1.11000	1.110000	0.997300	1.010000	-4.717%	105,288	-14.832%
2026-05-19	1.12000	1.120000	1.041000	1.060000	-2.752%	33,398	-18.849%
2026-05-18	1.20000	1.200000	1.060000	1.090000	-4.386%	85,437	-21.083%
2026-05-15	1.22000	1.240000	1.140000	1.140000	-9.524%	47,998	-24.544%
2026-05-14	1.22000	1.300000	1.200000	1.260000	0.000%	51,984	-31.730%
2026-05-13	1.20000	1.300000	1.200000	1.260000	0.000%	42,762	-31.730%
2026-05-12	1.24000	1.290000	1.220000	1.260000	+2.439%	27,848	-31.730%
2026-05-11	1.24000	1.240000	1.170100	1.230000	-3.150%	84,953	-30.065%
2026-05-08	1.28000	1.300000	1.225000	1.270000	-3.053%	43,816	-32.268%
2026-05-07	1.36000	1.360000	1.270000	1.310000	-0.758%	11,633	-34.336%
2026-05-06	1.26000	1.340000	1.200000	1.320000	+3.937%	108,327	-34.833%
2026-05-05	1.27000	1.305000	1.240000	1.270000	-1.550%	51,440	-32.268%
2026-05-04	1.25000	1.300000	1.230000	1.290000	+3.200%	39,901	-33.318%
2026-05-01	1.27000	1.300000	1.230000	1.250000	-3.846%	12,952	-31.184%
2026-04-30	1.26000	1.310000	1.240000	1.300000	+2.362%	45,051	-33.831%
2026-04-29	1.16000	1.350000	1.150000	1.270000	+2.419%	96,082	-32.268%
2026-04-28	1.29000	1.310000	1.180900	1.240000	-4.615%	109,943	-30.629%
2026-04-27	1.35000	1.350000	1.280000	1.300000	-1.515%	38,889	-33.831%
2026-04-24	1.32000	1.320000	1.250000	1.320000	+2.326%	52,237	-34.833%
2026-04-23	1.32000	1.335000	1.260000	1.290000	-5.147%	117,577	-33.318%
2026-04-22	1.34000	1.438400	1.250000	1.360000	-1.449%	95,857	-36.750%
2026-04-21	1.47000	1.490000	1.370000	1.380000	-7.383%	75,319	-37.667%
2026-04-20	1.40000	1.590000	1.400000	1.490000	-11.310%	463,849	-42.268%
2026-04-17	1.19000	1.840000	1.150000	1.680000	+25.843%	19,779,309	-48.798%
2026-04-16	1.35000	1.400000	1.311300	1.335000	-1.476%	24,132	-35.566%
2026-04-15	1.38000	1.380000	1.341800	1.355000	-1.812%	3,167	-36.517%
2026-04-14	1.33000	1.400000	1.320000	1.380000	+3.371%	8,133	-37.667%
2026-04-13	1.30990	1.364100	1.290000	1.335000	+1.908%	15,721	-35.566%
2026-04-10	1.32000	1.320000	1.250800	1.310000	-1.132%	7,830	-34.336%
2026-04-09	1.24000	1.330000	1.240000	1.325000	+0.379%	5,664	-35.079%
2026-04-08	1.22000	1.350000	1.220000	1.320000	+3.125%	16,461	-34.833%
2026-04-07	1.20000	1.300000	1.200000	1.280000	-2.290%	8,345	-32.797%
2026-04-06	1.20500	1.360000	1.170000	1.310000	+2.344%	26,499	-34.336%
2026-04-02	1.25000	1.280000	1.120000	1.280000	+2.400%	4,637	-32.797%
2026-04-01	1.25000	1.292900	1.220000	1.250000	+1.626%	9,202	-31.184%
2026-03-31	1.14500	1.230000	1.120100	1.230000	+5.128%	16,379	-30.065%
2026-03-30	1.13000	1.210000	1.130000	1.170000	-5.645%	40,915	-26.479%
2026-03-27	1.32000	1.320000	1.210000	1.240000	-8.790%	27,622	-30.629%
2026-03-26	1.22000	1.360000	1.220000	1.359500	+13.766%	30,774	-36.727%
2026-03-25	1.11000	1.209900	1.110000	1.195000	+9.633%	23,640	-28.017%
2026-03-24	1.08000	1.125000	1.080000	1.090000	+0.926%	7,180	-21.083%
2026-03-23	1.09000	1.090000	1.060000	1.080000	-0.917%	12,104	-20.352%
2026-03-20	1.10000	1.136400	1.050100	1.090000	-0.909%	32,445	-21.083%
2026-03-19	1.11000	1.120000	1.100000	1.100000	-1.786%	11,043	-21.800%
2026-03-18	1.15500	1.180000	1.120000	1.120000	-3.448%	22,796	-23.196%
2026-03-17	1.22500	1.225000	1.142600	1.160000	-3.333%	13,830	-25.845%
2026-03-16	1.23500	1.260000	1.200000	1.200000	-3.069%	38,943	-28.317%
2026-03-13	1.23000	1.240000	1.220000	1.238000	+0.667%	34,147	-30.517%
2026-03-12	1.22000	1.235000	1.220000	1.229800	-1.616%	4,849	-30.054%
2026-03-11	1.26500	1.280000	1.240000	1.250000	+1.626%	29,400	-31.184%
2026-03-10	1.22500	1.290000	1.210000	1.230000	-0.806%	49,803	-30.065%
2026-03-09	1.28000	1.280000	1.200100	1.240000	-3.125%	8,470	-30.629%
2026-03-06	1.26000	1.290000	1.251200	1.280000	-0.775%	7,315	-32.797%
2026-03-05	1.35000	1.350000	1.290000	1.290000	-4.444%	5,682	-33.318%
2026-03-04	1.23000	1.370000	1.200000	1.350000	+12.500%	63,194	-36.281%
2026-03-03	1.24020	1.250000	1.160000	1.200000	-4.000%	48,080	-28.317%
2026-03-02	1.23000	1.319400	1.205000	1.250000	-0.794%	26,693	-31.184%
2026-02-27	1.23000	1.344300	1.230000	1.260000	-5.970%	23,753	-31.730%
2026-02-26	1.37770	1.390000	1.230000	1.340000	-2.190%	140,310	-35.806%
2026-02-25	1.38000	1.420000	1.350000	1.370000	+3.008%	36,489	-37.212%
2026-02-24	1.33000	1.384600	1.280000	1.330000	+1.527%	19,148	-35.323%
2026-02-23	1.38000	1.430000	1.300000	1.310000	-5.072%	31,343	-34.336%
2026-02-20	1.43000	1.500000	1.360000	1.380000	-4.167%	51,230	-37.667%
2026-02-19	1.44000	1.490000	1.423800	1.440000	-3.356%	19,976	-40.264%
2026-02-18	1.49500	1.530000	1.490000	1.490000	+2.759%	9,563	-42.268%
2026-02-17	1.56000	1.560000	1.450000	1.450000	-7.051%	30,260	-40.676%
2026-02-13	1.54000	1.604900	1.458900	1.560000	+2.632%	10,952	-44.859%
2026-02-12	1.65000	1.650000	1.510100	1.520000	-6.173%	12,584	-43.408%
2026-02-11	1.53000	1.680000	1.412800	1.620000	+6.579%	49,543	-46.901%
2026-02-10	1.68000	1.680000	1.520000	1.520000	-4.403%	19,046	-43.408%
2026-02-09	1.79000	1.790000	1.590000	1.590000	-5.357%	10,047	-45.899%
2026-02-06	1.67000	1.750000	1.660000	1.680000	+3.704%	41,333	-48.798%
2026-02-05	1.85000	1.850000	1.611000	1.620000	-16.495%	71,543	-46.901%
2026-02-04	1.97500	2.150000	1.760000	1.940000	-0.513%	449,635	-55.660%
2026-02-03	1.96000	2.000000	1.900000	1.950000	-3.465%	17,218	-55.887%
2026-02-02	1.99000	2.020000	1.950000	2.020000	+1.000%	14,065	-57.416%
2026-01-30	1.93000	2.080000	1.910000	2.000000	+3.627%	30,019	-56.990%
2026-01-29	1.97780	1.977800	1.840000	1.930000	-3.500%	29,953	-55.430%
2026-01-28	2.05150	2.051500	1.980000	2.000000	0.000%	7,882	-56.990%
2026-01-27	2.06770	2.078400	2.000000	2.000000	-2.913%	12,675	-56.990%
2026-01-26	2.12000	2.153200	2.030000	2.060000	-3.738%	12,866	-58.243%
2026-01-23	2.10000	2.187500	2.030000	2.140000	0.000%	37,839	-59.804%
2026-01-22	2.14000	2.280000	2.120000	2.140000	-1.382%	54,422	-59.804%
2026-01-21	2.14000	2.180000	2.070000	2.170000	+3.333%	86,620	-60.359%
2026-01-20	1.97000	2.150000	1.970000	2.100000	+3.448%	268,882	-59.038%
2026-01-16	1.90000	2.085800	1.800000	2.030000	+1.500%	114,910	-57.626%
2026-01-15	1.98000	2.029900	1.939000	2.000000	0.000%	47,007	-56.990%
2026-01-14	2.00000	2.030000	1.850000	2.000000	0.000%	67,666	-56.990%
2026-01-13	1.94000	2.070000	1.925000	2.000000	+4.712%	203,722	-56.990%
2026-01-12	1.85000	1.940000	1.830000	1.910000	+6.111%	124,725	-54.963%
2026-01-09	1.79850	1.800000	1.760000	1.800000	+0.559%	22,064	-52.211%
2026-01-08	1.82000	1.860000	1.750000	1.790000	-1.648%	101,862	-51.944%
2026-01-07	1.83000	1.830000	1.768100	1.820000	+2.247%	29,705	-52.736%
2026-01-06	1.88800	1.890000	1.750000	1.780000	0.000%	46,796	-51.674%
2026-01-05	1.85000	1.870000	1.760000	1.780000	-4.813%	35,989	-51.674%
2026-01-02	1.78000	1.921000	1.780000	1.870000	+4.469%	21,467	-54.000%
2025-12-31	1.76000	1.870000	1.760000	1.790000	-2.186%	32,147	-51.944%
2025-12-30	1.89500	1.980000	1.780000	1.830000	-4.687%	69,519	-52.995%
2025-12-29	1.78000	1.980000	1.670000	1.920000	+4.918%	144,189	-55.198%
2025-12-26	1.95000	1.950000	1.800000	1.830000	-6.154%	19,597	-52.995%
2025-12-24	1.99630	1.996300	1.905000	1.950000	-2.500%	40,171	-55.887%
2025-12-23	1.88000	2.100000	1.750800	2.000000	+6.383%	227,338	-56.990%
2025-12-22	1.80000	1.880000	1.700000	1.880000	+4.444%	108,317	-54.245%
2025-12-19	1.66000	1.830000	1.620000	1.800000	+7.784%	184,191	-52.211%
2025-12-18	1.73000	1.757700	1.655000	1.670000	-5.650%	16,440	-48.491%
2025-12-17	1.59800	1.770000	1.590000	1.770000	+10.625%	170,705	-51.401%
2025-12-16	1.60000	1.702000	1.543300	1.600000	+4.575%	120,143	-46.238%
2025-12-15	1.51000	1.600000	1.510000	1.530000	+3.378%	121,307	-43.778%
2025-12-12	1.62000	1.646000	1.480000	1.480000	-5.732%	25,887	-41.878%
2025-12-11	1.59000	1.600000	1.420000	1.570000	-1.875%	207,542	-45.210%
2025-12-10	1.68000	1.740000	1.570000	1.600000	-8.571%	53,832	-46.238%
2025-12-09	1.82000	1.830000	1.740000	1.750000	-3.846%	173,515	-50.846%
2025-12-08	1.85000	1.890000	1.810000	1.820000	-1.087%	74,303	-52.736%
2025-12-05	1.75000	1.980000	1.730000	1.840000	-1.075%	182,777	-53.250%
2025-12-04	1.79000	1.980000	1.758000	1.860000	+4.494%	298,180	-53.753%
2025-12-03	1.62000	1.799600	1.601000	1.780000	+10.559%	163,941	-51.674%
2025-12-02	1.54700	1.690000	1.530000	1.610000	0.000%	57,854	-46.571%
2025-12-01	1.59000	1.640000	1.510000	1.610000	+6.623%	66,248	-46.571%
2025-11-28	1.60000	1.640400	1.400000	1.510000	-9.036%	310,239	-43.033%
2025-11-26	1.69000	1.770000	1.650000	1.660000	-1.190%	453,482	-48.181%
2025-11-25	1.50000	1.690000	1.500000	1.680000	+10.526%	497,671	-48.798%
2025-11-24	1.50000	1.641700	1.440000	1.520000	+0.662%	525,022	-43.408%
2025-11-21	1.70000	1.700000	1.450000	1.510000	-10.119%	551,070	-43.033%
2025-11-20	1.60000	1.870000	1.580000	1.680000	+6.329%	686,089	-48.798%
2025-11-19	1.68000	1.750000	1.545000	1.580000	-1.250%	583,541	-45.557%
2025-11-18	1.50000	1.800000	1.490000	1.600000	+15.108%	1,295,861	-46.238%
2025-11-17	1.09000	1.540000	1.080000	1.390000	+32.381%	2,069,023	-38.115%
2025-11-14	1.00000	1.120000	0.930000	1.050000	+3.960%	1,164,528	-18.076%
2025-11-13	1.18000	1.180000	1.000000	1.010000	-6.481%	1,022,238	-14.832%
2025-11-12	1.10000	1.100000	1.020000	1.080000	+3.846%	784,650	-20.352%
2025-11-11	1.03000	1.125000	1.020000	1.040000	+0.971%	529,316	-17.288%
2025-11-10	1.04000	1.040000	0.980000	1.030000	+6.175%	314,182	-16.485%
2025-11-07	0.99000	1.015000	0.940000	0.970100	-4.892%	492,044	-11.329%
2025-11-06	1.06000	1.074800	1.010000	1.020000	-0.971%	211,108	-15.667%
2025-11-05	1.03000	1.120000	1.020000	1.030000	-3.738%	111,993	-16.485%
2025-11-04	1.01000	1.100000	0.980000	1.070000	+3.883%	239,828	-19.607%
2025-11-03	1.11000	1.190000	1.000000	1.030000	-7.207%	198,531	-16.485%
2025-10-31	1.05000	1.110000	1.000000	1.110000	+6.220%	167,164	-22.505%
2025-10-30	1.14000	1.160000	0.980000	1.045000	-10.684%	188,482	-17.684%
2025-10-29	1.30000	1.310000	1.090000	1.170000	-10.090%	289,069	-26.479%
2025-10-28	1.43000	1.500000	1.280000	1.301300	-7.050%	261,581	-33.897%
2025-10-27	1.44000	1.545000	1.370000	1.400000	-0.709%	158,468	-38.557%
2025-10-24	1.51000	1.510000	1.400000	1.410000	-4.082%	89,731	-38.993%
2025-10-23	1.52000	1.550000	1.430000	1.470000	-0.676%	56,283	-41.483%
2025-10-22	1.60000	1.600000	1.450000	1.480000	-5.134%	67,919	-41.878%
2025-10-21	1.60000	1.610000	1.550000	1.560100	-1.259%	32,007	-44.863%
2025-10-20	1.55870	1.610000	1.510000	1.580000	+6.040%	89,386	-45.557%
2025-10-17	1.59000	1.595000	1.460000	1.490000	-7.740%	90,773	-42.268%
2025-10-16	1.68000	1.718000	1.590000	1.615000	-3.869%	65,958	-46.737%
2025-10-15	1.69000	1.700000	1.660000	1.680000	+3.067%	42,270	-48.798%
2025-10-14	1.59000	1.650000	1.530000	1.630000	-1.807%	78,087	-47.227%
2025-10-13	1.78000	1.780000	1.620000	1.660000	0.000%	82,329	-48.181%
2025-10-10	1.80000	1.800000	1.640000	1.660000	-7.500%	334,221	-48.181%
2025-10-09	1.82000	1.860000	1.770000	1.794600	-1.113%	98,306	-52.067%
2025-10-08	1.84000	1.850000	1.796000	1.814800	+0.265%	85,046	-52.601%
2025-10-07	1.89000	1.890000	1.755000	1.810000	-3.209%	143,158	-52.475%
2025-10-06	1.85000	1.990000	1.800000	1.870000	+3.321%	324,214	-54.000%
2025-10-03	1.93000	1.940000	1.790000	1.809900	-1.534%	139,141	-52.473%
2025-10-02	1.81000	1.840000	1.790000	1.838100	+4.142%	124,191	-53.202%
2025-10-01	1.70000	1.780000	1.700000	1.765000	+4.130%	67,220	-51.263%
2025-09-30	1.69000	1.719900	1.675000	1.695000	+0.593%	60,266	-49.251%
2025-09-29	1.71500	1.720000	1.650000	1.685000	+2.121%	92,961	-48.950%
2025-09-26	1.77000	1.780000	1.630000	1.650000	-4.624%	111,916	-47.867%
2025-09-25	1.83000	1.840000	1.730000	1.730000	-5.169%	62,359	-50.277%
2025-09-24	1.89000	1.890000	1.810000	1.824300	-0.311%	35,168	-52.848%
2025-09-23	1.83000	1.880000	1.800000	1.830000	-2.081%	76,791	-52.995%
2025-09-22	1.81000	1.930000	1.810000	1.868900	-0.059%	53,960	-53.973%
2025-09-19	1.90000	1.930600	1.850000	1.870000	-1.058%	80,402	-54.000%
2025-09-18	1.83000	1.920000	1.830000	1.890000	+3.279%	112,201	-54.487%
2025-09-17	1.84000	1.880000	1.800000	1.830000	+1.105%	98,391	-52.995%
2025-09-16	1.90000	1.910000	1.780000	1.810000	-2.162%	194,633	-52.475%
2025-09-15	1.88000	1.898000	1.760000	1.850000	-0.538%	165,522	-53.503%
2025-09-12	1.81000	1.885000	1.810000	1.860000	-0.529%	68,704	-53.753%
2025-09-11	1.86000	1.900000	1.786400	1.869900	+3.309%	198,574	-53.998%
2025-09-10	1.88000	1.920000	1.780000	1.810000	-3.723%	157,736	-52.475%
2025-09-09	2.09000	2.090000	1.800000	1.880000	-6.000%	223,076	-54.245%
2025-09-08	1.75590	2.160000	1.755900	2.000000	+12.994%	1,148,704	-56.990%
2025-09-05	1.79500	1.795000	1.730100	1.770000	+1.149%	47,979	-51.401%
2025-09-04	1.78000	1.801000	1.740000	1.749900	-4.377%	38,577	-50.843%
2025-09-03	1.82000	1.890000	1.770000	1.830000	+0.605%	88,333	-52.995%
2025-09-02	1.90000	1.910100	1.730000	1.819000	-4.263%	175,849	-52.710%
2025-08-29	2.00000	2.000000	1.820000	1.900000	-3.553%	59,089	-54.726%
2025-08-28	1.87000	1.995000	1.800000	1.970000	+11.615%	179,775	-56.335%
2025-08-27	1.90620	1.960000	1.760000	1.765000	-5.108%	143,390	-51.263%
2025-08-26	1.97000	2.020000	1.855000	1.860000	-5.584%	99,429	-53.753%
2025-08-25	2.10000	2.160000	1.960000	1.970000	-6.190%	57,946	-56.335%
2025-08-22	2.00000	2.264300	1.960000	2.100000	+7.143%	353,982	-59.038%
2025-08-21	2.00000	2.020000	1.850000	1.960000	-2.000%	53,205	-56.112%
2025-08-20	1.92000	2.180000	1.860000	2.000000	+8.108%	265,814	-56.990%
2025-08-19	2.08000	2.120000	1.814900	1.850000	-12.736%	337,761	-53.503%
2025-08-18	2.27000	2.270000	2.080000	2.120000	-1.852%	144,840	-59.425%
2025-08-15	2.18000	2.280000	2.057600	2.160000	-10.559%	243,079	-60.176%
2025-08-14	2.36000	2.450000	2.300000	2.415000	-2.028%	104,967	-64.381%
2025-08-13	2.47000	2.587700	2.400000	2.465000	-1.400%	148,182	-65.103%
2025-08-12	2.52000	2.605000	2.350000	2.500000	0.000%	180,489	-65.592%
2025-08-11	2.53000	2.799300	2.410000	2.500000	-0.794%	286,709	-65.592%
2025-08-08	2.79000	2.790000	2.500000	2.520000	-4.545%	60,871	-65.865%
2025-08-07	2.81000	3.064400	2.620000	2.640000	-3.653%	220,313	-67.417%
2025-08-06	2.73000	2.810000	2.650000	2.740100	+0.004%	125,266	-68.607%
2025-08-05	2.78000	2.800000	2.720000	2.740000	-0.965%	42,272	-68.606%
2025-08-04	2.72000	2.766700	2.700000	2.766700	+1.717%	13,058	-68.909%
2025-08-01	2.74000	2.800000	2.518500	2.720000	-1.805%	69,645	-68.375%
2025-07-31	2.90000	2.900000	2.750000	2.770000	-1.773%	84,482	-68.946%
2025-07-30	2.87000	2.890000	2.734500	2.820000	+1.805%	47,130	-69.496%
2025-07-29	2.89000	2.890000	2.730000	2.770000	-1.895%	100,196	-68.946%
2025-07-28	2.78000	2.899300	2.720100	2.823500	-0.581%	60,187	-69.534%
2025-07-25	2.90000	2.900000	2.760000	2.840000	-4.054%	40,046	-69.711%
2025-07-24	2.80000	2.960000	2.750000	2.960000	+5.714%	64,516	-70.939%
2025-07-23	2.95000	2.976200	2.740000	2.800000	-5.405%	79,157	-69.279%
2025-07-22	3.03000	3.030000	2.890000	2.960000	-1.003%	104,182	-70.939%
2025-07-21	2.74000	3.090000	2.740000	2.990000	+12.406%	379,625	-71.231%
2025-07-18	2.98000	2.980000	2.650000	2.660000	-5.169%	244,507	-67.662%
2025-07-17	3.16000	3.180000	2.780000	2.805000	-9.516%	360,221	-69.333%
2025-07-16	3.00000	3.140000	2.940000	3.100000	+8.772%	256,001	-72.252%
2025-07-15	3.06000	3.250000	2.690000	2.850000	-8.360%	223,503	-69.818%
2025-07-14	2.93000	3.160000	2.820000	3.110000	+8.741%	570,796	-72.341%
2025-07-11	2.88000	2.990000	2.620000	2.860000	+4.762%	522,862	-69.923%
2025-07-10	2.70000	2.880000	2.490000	2.730000	+5.000%	472,511	-68.491%
2025-07-09	2.66000	2.684000	2.100000	2.600000	+3.586%	571,797	-66.915%
2025-07-08	2.09000	2.784700	2.010000	2.510000	+22.798%	790,590	-65.729%
2025-07-07	2.00000	2.177900	1.870000	2.044000	+1.692%	275,767	-57.916%
2025-07-03	1.86000	2.050000	1.750000	2.010000	+5.789%	219,121	-57.204%
2025-07-02	2.11000	2.210000	1.820000	1.900000	-3.700%	973,532	-54.726%
2025-07-01	1.77000	1.980000	1.720000	1.973000	+10.039%	399,731	-56.401%
2025-06-30	1.67000	1.850000	1.670000	1.793000	+9.329%	85,726	-52.025%
2025-06-27	1.72000	1.735000	1.600000	1.640000	+1.548%	26,461	-47.549%
2025-06-26	1.69000	1.700000	1.570000	1.615000	-4.438%	63,930	-46.737%
2025-06-25	1.94000	1.950000	1.600000	1.690000	-2.874%	172,608	-49.101%
2025-06-24	1.53000	1.850000	1.530000	1.740000	+16.779%	268,719	-50.563%
2025-06-23	1.26000	1.830000	1.250000	1.490000	+25.210%	1,299,189	-42.268%
2025-06-20	1.73000	2.030000	1.190000	1.190000	-31.214%	700,359	-27.714%
2025-06-18	1.69000	1.790000	1.680000	1.730000	+3.593%	17,836	-50.277%
2025-06-17	1.85000	1.870000	1.666200	1.670000	-4.571%	32,928	-48.491%
2025-06-16	1.83000	1.895000	1.750000	1.750000	-2.778%	20,842	-50.846%
2025-06-13	1.96000	1.960000	1.710000	1.800000	-8.304%	70,213	-52.211%
2025-06-12	2.00500	2.030000	1.950000	1.963000	-4.709%	42,369	-56.179%
2025-06-11	2.06000	2.075000	1.960000	2.060000	-1.435%	41,254	-58.243%
2025-06-10	2.09000	2.110000	1.910000	2.090000	+1.211%	61,927	-58.842%
2025-06-09	2.11000	2.200000	2.045000	2.065000	-1.196%	88,021	-58.344%
2025-06-06	2.08000	2.160000	2.080000	2.090000	-1.878%	29,296	-58.842%
2025-06-05	2.18000	2.180000	2.040000	2.130000	+4.412%	19,767	-59.615%
2025-06-04	2.09000	2.240000	2.020000	2.040000	-2.857%	24,252	-57.833%
2025-06-03	2.07030	2.120000	2.070000	2.100000	-0.943%	9,984	-59.038%
2025-06-02	2.09000	2.120000	2.040000	2.120000	+1.435%	14,000	-59.425%
2025-05-30	2.31000	2.320000	2.020000	2.090000	-5.000%	37,120	-58.842%
2025-05-29	2.21000	2.302400	2.200000	2.200000	-2.655%	31,938	-60.900%
2025-05-28	2.49000	2.490000	2.200000	2.260000	0.000%	33,816	-61.938%
2025-05-27	2.35000	2.663400	2.200000	2.260000	+4.630%	50,857	-61.938%
2025-05-23	2.54000	2.540000	2.160000	2.160000	-19.703%	128,596	-60.176%
2025-05-22	2.56000	2.896000	2.150000	2.690000	+12.083%	208,985	-68.022%
2025-05-21	2.55500	2.555000	2.380000	2.400000	+1.695%	29,671	-64.158%
2025-05-20	2.36000	2.720000	2.300000	2.360000	-3.279%	30,117	-63.551%
2025-05-19	2.45000	2.750000	2.400000	2.440000	-2.400%	17,002	-64.746%
2025-05-16	2.62000	2.640000	2.443600	2.500000	-3.101%	17,071	-65.592%
2025-05-15	2.77000	2.770000	2.520000	2.580000	-1.527%	37,578	-66.659%
2025-05-14	2.66000	2.680000	2.600000	2.620000	-2.239%	9,202	-67.168%
2025-05-13	2.94000	3.340500	2.580000	2.680000	+2.682%	44,798	-67.903%
2025-05-12	2.58000	2.860000	2.470000	2.610000	+13.478%	83,350	-67.042%
2025-05-09	2.33000	2.406400	2.300000	2.300000	-5.738%	16,263	-62.600%
2025-05-08	2.56000	2.560000	2.260000	2.440000	+9.910%	22,254	-64.746%
2025-05-07	2.12000	2.420000	2.070400	2.220000	+2.304%	27,004	-61.252%
2025-05-06	2.24000	2.240000	2.010000	2.170000	-0.459%	7,055	-60.359%
2025-05-05	2.17000	2.189700	2.015000	2.180000	+3.810%	12,684	-60.541%
2025-05-02	2.09000	2.100000	2.030000	2.100000	0.000%	10,361	-59.038%
2025-05-01	2.03090	2.144000	2.010000	2.100000	+3.960%	8,790	-59.038%
2025-04-30	2.15000	2.165000	2.010000	2.020000	-4.265%	10,108	-57.416%
2025-04-29	2.38000	2.380000	2.018300	2.110000	+4.975%	16,320	-59.232%
2025-04-28	2.08000	2.130000	1.960000	2.010000	+6.349%	20,260	-57.204%
2025-04-25	1.80000	1.940000	1.800000	1.890000	+5.587%	18,185	-54.487%
2025-04-24	1.84000	1.876000	1.680000	1.790000	+1.130%	16,929	-51.944%
2025-04-23	1.62000	1.770000	1.524400	1.770000	+21.233%	51,783	-51.401%
2025-04-22	1.69000	1.690000	1.430000	1.460000	+0.690%	52,030	-41.082%
2025-04-21	1.70000	1.700000	1.400000	1.450000	-13.174%	89,275	-40.676%
2025-04-17	1.70000	1.790000	1.600000	1.670000	-0.595%	11,571	-48.491%
2025-04-16	1.83760	1.910000	1.670000	1.680000	-8.197%	11,542	-48.798%
2025-04-15	1.91000	1.990000	1.750000	1.830000	-4.188%	24,726	-52.995%
2025-04-14	1.71000	1.930000	1.651600	1.910000	+14.030%	34,005	-54.963%
2025-04-11	1.75000	1.800000	1.600000	1.675000	-4.286%	30,902	-48.645%

.dark-mode .ZX3sNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZX3sNS{ color: #333333; background-color: white; border: 2px solid #333333; }ICGIntchains Group Limitedstock NASDAQ ADR

ICG
Intchains Group Limited
stock NASDAQ ADR