Intchains Group Limited - American Depositary Shares (ICG)

Last Price0.8800

Change-0.0200 (-2.22%)

NASDAQ· Last Trade: Aug 19th, 7:02 PM EDT

Historical Prices For Intchains Group Limited - American Depositary Shares (ICG)

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	0.89	0.91	0.88	0.90	80,456	0.90
8/17/2026	0.86	0.90	0.86	0.90	6,800	0.90
8/14/2026	0.89	0.90	0.85	0.88	6,901	0.88
8/13/2026	0.85	0.90	0.85	0.88	19,512	0.88
8/12/2026	0.89	0.89	0.87	0.88	10,807	0.88
8/11/2026	0.88	0.90	0.88	0.90	24,914	0.90
8/10/2026	0.87	0.90	0.82	0.89	19,828	0.89
8/07/2026	0.79	0.90	0.79	0.87	65,042	0.87
8/06/2026	0.84	0.86	0.77	0.80	26,717	0.80
8/05/2026	0.82	0.86	0.82	0.86	9,971	0.86
8/04/2026	0.86	0.86	0.84	0.85	65,706	0.85
8/03/2026	0.82	0.86	0.82	0.84	10,367	0.84
7/31/2026	0.80	0.83	0.80	0.81	28,994	0.81
7/30/2026	0.83	0.83	0.80	0.81	6,933	0.81
7/29/2026	0.76	0.89	0.76	0.81	43,654	0.81
7/28/2026	0.81	0.82	0.76	0.78	236,341	0.78
7/27/2026	0.81	0.87	0.80	0.80	37,813	0.80
7/24/2026	0.87	0.87	0.80	0.80	14,385	0.80
7/23/2026	0.88	0.88	0.83	0.83	15,387	0.83
7/22/2026	0.84	0.86	0.82	0.83	7,613	0.83
7/21/2026	0.82	0.90	0.81	0.81	7,069	0.81
7/20/2026	0.79	0.83	0.79	0.79	82,937	0.79
7/17/2026	0.81	0.82	0.80	0.82	19,140	0.82
7/16/2026	0.86	0.88	0.82	0.82	27,578	0.82
7/15/2026	0.83	0.87	0.83	0.85	15,688	0.85
7/14/2026	0.95	0.95	0.76	0.83	75,718	0.83
7/13/2026	0.94	1.02	0.93	1.00	557,920	1.00
7/10/2026	0.91	0.95	0.88	0.92	136,387	0.92
7/09/2026	0.91	0.93	0.76	0.80	160,434	0.80
7/08/2026	0.98	0.98	0.90	0.90	27,371	0.90
7/07/2026	0.96	1.00	0.88	1.00	191,533	1.00
7/06/2026	0.81	0.98	0.81	0.97	195,419	0.97
7/02/2026	0.77	0.82	0.75	0.81	87,416	0.81
7/01/2026	0.65	0.84	0.63	0.74	142,573	0.74
6/30/2026	0.67	0.67	0.62	0.63	26,987	0.63
6/29/2026	0.67	0.68	0.64	0.67	31,207	0.67
6/26/2026	0.68	0.69	0.63	0.68	37,074	0.68
6/25/2026	0.70	0.74	0.67	0.69	34,960	0.69
6/24/2026	0.73	0.75	0.72	0.74	33,239	0.74
6/23/2026	0.74	0.77	0.70	0.73	42,341	0.73
6/22/2026	0.80	0.80	0.72	0.72	22,602	0.72
6/18/2026	0.77	0.78	0.74	0.75	20,884	0.75
6/17/2026	0.73	0.78	0.73	0.73	36,992	0.73
6/16/2026	0.74	0.78	0.73	0.73	57,797	0.73
6/15/2026	0.73	0.76	0.73	0.74	43,053	0.74
6/12/2026	0.71	0.73	0.68	0.72	102,456	0.72
6/11/2026	0.72	0.72	0.67	0.71	64,995	0.71
6/10/2026	0.77	0.80	0.71	0.73	70,264	0.73
6/09/2026	0.80	0.80	0.69	0.70	74,579	0.70
6/08/2026	0.81	0.83	0.70	0.70	118,348	0.70
6/05/2026	0.91	0.91	0.79	0.83	79,586	0.83
6/04/2026	0.90	0.95	0.87	0.88	13,744	0.88
6/03/2026	0.90	0.94	0.84	0.86	46,034	0.86
6/02/2026	1.00	1.00	0.91	0.94	114,955	0.94
6/01/2026	0.92	1.02	0.81	1.00	409,907	1.00
5/29/2026	1.02	1.02	0.78	0.83	235,443	0.83
5/28/2026	0.88	1.20	0.60	0.98	586,121	0.98
5/27/2026	0.92	0.99	0.88	0.89	79,782	0.89
5/26/2026	0.99	0.99	0.90	0.95	88,734	0.95
5/22/2026	0.98	0.99	0.89	0.94	276,798	0.94
5/21/2026	1.01	1.03	0.95	0.99	50,297	0.99
5/20/2026	1.11	1.11	1.00	1.01	105,286	1.01