Intchains Group Ltd. ADR(ICG)
$1.46-0.02 (-1.69%)
ICG
Intchains Group Ltd. ADR historical prices
$1.46
At close:-0.02 (-1.69%)
Want to see ICG full AI Analyst Report?
Intchains Group Ltd. ADR (ICG) Historical Prices
80 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.69% | 19,380 | 0.08 |
| Nov 10, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +4.23% | 39,148 | 0.16 |
| Nov 09, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | +3.87% | 29,416 | 0.12 |
| Nov 06, 2026 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | +2.90% | 199,455 | 0.82 |
| Nov 05, 2026 | 1.32 | 1.42 | 1.31 | 1.38 | 1.38 | +2.60% | 153,785 | 0.64 |
| Nov 04, 2026 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | -1.10% | 27,072 | 0.11 |
| Nov 03, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 19,701 | 0.08 |
| Nov 02, 2026 | 1.33 | 1.42 | 1.29 | 1.39 | 1.39 | +10.32% | 472,673 | 2.01 |
| Oct 30, 2026 | 1.32 | 1.39 | 1.25 | 1.26 | 1.26 | -6.67% | 375,975 | 1.63 |
| Oct 29, 2026 | 1.34 | 1.38 | 1.28 | 1.35 | 1.35 | -3.57% | 549,140 | 2.48 |
| Oct 28, 2026 | 1.37 | 1.41 | 1.28 | 1.40 | 1.40 | +2.94% | 348,129 | 1.61 |
| Oct 27, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.90% | 1,008,418 | 5.02 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -4.03% | 771,041 | 4.07 |
| Oct 23, 2026 | 1.37 | 1.52 | 1.37 | 1.49 | 1.49 | +5.67% | 141,081 | 0.74 |
| Oct 22, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | +2.17% | 61,032 | 0.32 |
| Oct 21, 2026 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | -2.13% | 699,366 | 3.89 |
| Oct 20, 2026 | 1.29 | 1.42 | 1.23 | 1.41 | 1.41 | +6.02% | 901,026 | 5.44 |
| Oct 19, 2026 | 1.36 | 1.36 | 1.28 | 1.33 | 1.33 | -2.21% | 66,270 | 0.40 |
| Oct 16, 2026 | 1.20 | 1.38 | 1.19 | 1.36 | 1.36 | +2.26% | 629,344 | 4.07 |
| Oct 15, 2026 | 1.28 | 1.43 | 1.26 | 1.33 | 1.33 | 0.00% | 1,021,361 | 7.30 |
| Oct 14, 2026 | 1.15 | 1.40 | 1.15 | 1.33 | 1.33 | +8.13% | 884,404 | 7.01 |
| Oct 13, 2026 | 1.18 | 1.33 | 1.10 | 1.23 | 1.23 | +6.96% | 409,842 | 3.41 |
| Oct 12, 2026 | 1.05 | 1.29 | 0.96 | 1.15 | 1.15 | +3.60% | 1,170,543 | 11.51 |
| Oct 09, 2026 | 1.03 | 1.12 | 0.97 | 1.11 | 1.11 | +9.90% | 250,304 | 2.53 |
| Oct 08, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 0.00% | 14,514 | 0.13 |
| Oct 07, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 28,066 | 0.26 |
| Oct 06, 2026 | 0.90 | 1.03 | 0.89 | 1.03 | 1.03 | +8.42% | 167,882 | 1.54 |
| Oct 05, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | +1.06% | 16,056 | 0.15 |
| Oct 02, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | +9.30% | 43,384 | 0.39 |
| Oct 01, 2026 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -7.53% | 13,920 | 0.12 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | 0.00% | 18,488 | 0.16 |
| Sep 29, 2026 | 0.88 | 0.99 | 0.81 | 0.93 | 0.93 | +5.68% | 144,053 | 1.27 |
| Sep 28, 2026 | 0.88 | 0.94 | 0.87 | 0.88 | 0.88 | -0.11% | 10,555 | 0.09 |
| Sep 25, 2026 | 0.84 | 0.98 | 0.79 | 0.88 | 0.88 | +6.14% | 169,202 | 1.49 |
| Sep 24, 2026 | 0.93 | 0.99 | 0.79 | 0.83 | 0.83 | -17.00% | 166,763 | 1.50 |
| Sep 23, 2026 | 0.93 | 1.05 | 0.90 | 1.00 | 1.00 | +7.76% | 66,135 | 0.60 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.32% | 21,991 | 0.20 |
| Sep 21, 2026 | 0.96 | 0.99 | 0.86 | 0.93 | 0.93 | +0.65% | 38,717 | 0.35 |
| Sep 18, 2026 | 0.90 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 31,611 | 0.29 |
| Sep 17, 2026 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | -2.06% | 9,367 | 0.08 |
| Sep 16, 2026 | 0.85 | 1.03 | 0.85 | 0.97 | 0.97 | +1.04% | 59,989 | 0.54 |
| Sep 15, 2026 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | -1.13% | 3,710 | 0.03 |
| Sep 14, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | +0.21% | 6,825 | 0.06 |
| Sep 11, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 0.00% | 10,035 | 0.09 |
| Sep 10, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | +2.00% | 8,556 | 0.08 |
| Sep 09, 2026 | 0.97 | 1.02 | 0.94 | 0.95 | 0.95 | -3.94% | 46,128 | 0.40 |
| Sep 08, 2026 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | -1.10% | 13,559 | 0.12 |
| Sep 07, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | +1.42% | 18,381 | 0.16 |
| Sep 03, 2026 | 0.97 | 1.02 | 0.93 | 0.99 | 0.99 | +5.01% | 15,292 | 0.13 |
