Skip to main content
ICG logo

Intchains Group Limited

ICGNASDAQTechnologySemiconductors

$1.33Today:- (-)1Y −17.65%

As of Oct 15, 2026 close

Market cap
$81.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.60$2.28
Volume (live)
-
Avg. volume (3M)
133.94K

Intchains Group (ICG) Historical Stock Prices

Analyze Intchains Group (ICG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intchains Group (ICG) Interactive Price Chart

Interactive historical price chart showing Intchains Group stock price movements and trends across multiple time periods.

Loading chart...

ICG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ICG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.271.431.261.331.331.02M
Oct 14, 20261.151.401.151.331.33882.94K
Oct 13, 20261.181.331.101.231.23408.36K
Oct 12, 20261.051.290.961.151.15316.22K
Oct 9, 20261.031.120.971.111.11247.28K
Oct 8, 20260.951.010.951.011.0114.44K
Oct 7, 20261.001.031.001.011.0128.01K
Oct 6, 20260.901.030.891.031.03167.85K
Oct 5, 20260.910.960.900.950.9516.02K
Oct 2, 20260.950.950.880.940.9443.33K
Oct 1, 20260.960.960.860.860.8613.92K
Sep 30, 20260.990.990.930.930.9318.48K
Sep 29, 20260.880.990.810.930.93143.92K
Sep 28, 20260.880.940.870.880.8810.51K
Sep 25, 20260.840.980.790.880.88168.81K
Sep 24, 20260.930.990.790.830.83166.58K
Sep 23, 20260.931.050.901.001.0066.12K
Sep 22, 20260.970.970.930.930.9321.99K
Sep 21, 20260.960.990.860.930.9338.72K
Sep 18, 20260.901.000.900.930.9331.61K
Sep 17, 20260.910.970.900.950.959.47K
Sep 16, 20260.851.030.850.970.9759.99K
Sep 15, 20260.940.980.940.960.963.71K
Sep 14, 20260.940.990.940.970.976.83K
Sep 11, 20260.971.000.970.970.9710.04K
Sep 10, 20260.950.980.950.970.978.56K
Sep 9, 20260.971.020.940.950.9546.13K
Sep 8, 20261.001.000.940.990.9913.56K
Sep 4, 20260.941.000.941.001.0018.38K
Sep 3, 20260.971.020.930.990.9915.29K
Sep 2, 20260.950.990.940.940.9418.17K
Sep 1, 20260.940.970.930.970.977.88K
Aug 31, 20261.031.051.001.001.0020.14K
Aug 28, 20260.991.030.931.031.0319.98K
Aug 27, 20260.911.020.880.980.98116.62K
Aug 26, 20260.950.970.910.940.9412.70K
Aug 25, 20260.920.980.850.950.9566.33K
Aug 24, 20260.911.010.900.980.98154.84K
Aug 21, 20260.821.010.721.011.011.80M
Aug 20, 20260.920.950.640.840.841.13M
Aug 19, 20260.890.900.840.880.88891.54K
Aug 18, 20260.890.910.880.900.9080.45K
Aug 17, 20260.860.900.860.900.906.80K
Aug 14, 20260.890.900.850.880.886.90K
Aug 13, 20260.850.900.850.880.8819.51K
Aug 12, 20260.890.890.870.880.8810.81K
Aug 11, 20260.880.900.880.900.9024.91K
Aug 10, 20260.870.900.820.890.8919.83K
Aug 7, 20260.790.900.790.870.8765.04K
Aug 6, 20260.840.860.770.800.8026.72K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.