Intchains Group Limited - American Depositary Shares (ICG)
2.1900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 5th, 2:14 AM EDT
Historical Prices For Intchains Group Limited - American Depositary Shares (ICG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.97 | 2.24 | 1.91 | 2.19 | 33,319 | 2.19 |
| 4/03/2025 | 2.28 | 2.28 | 2.10 | 2.19 | 51,614 | 2.19 |
| 4/02/2025 | 2.40 | 2.40 | 2.16 | 2.30 | 26,462 | 2.30 |
| 4/01/2025 | 2.87 | 2.87 | 2.23 | 2.26 | 29,998 | 2.26 |
| 3/31/2025 | 2.79 | 2.89 | 2.66 | 2.71 | 32,026 | 2.71 |
| 3/28/2025 | 2.88 | 3.08 | 2.82 | 2.93 | 18,866 | 2.93 |
| 3/27/2025 | 2.85 | 3.00 | 2.81 | 2.99 | 30,184 | 2.99 |
| 3/26/2025 | 3.41 | 3.59 | 2.85 | 3.15 | 136,360 | 3.15 |
| 3/25/2025 | 4.10 | 4.13 | 3.81 | 4.12 | 15,426 | 4.12 |
| 3/24/2025 | 4.14 | 4.16 | 3.90 | 3.95 | 11,662 | 3.95 |
| 3/21/2025 | 4.00 | 4.19 | 3.86 | 4.19 | 36,401 | 4.19 |
| 3/20/2025 | 3.83 | 4.16 | 3.77 | 4.10 | 30,218 | 4.10 |
| 3/19/2025 | 3.69 | 3.85 | 3.63 | 3.73 | 12,227 | 3.73 |
| 3/18/2025 | 3.79 | 3.79 | 3.60 | 3.67 | 1,759 | 3.67 |
| 3/17/2025 | 3.67 | 3.85 | 3.67 | 3.80 | 7,217 | 3.80 |
| 3/14/2025 | 3.97 | 3.97 | 3.83 | 3.84 | 9,099 | 3.84 |
| 3/13/2025 | 3.67 | 3.86 | 3.56 | 3.84 | 6,703 | 3.84 |
| 3/12/2025 | 3.77 | 3.80 | 3.60 | 3.70 | 12,845 | 3.70 |
| 3/11/2025 | 3.82 | 3.82 | 3.66 | 3.66 | 8,623 | 3.66 |
| 3/10/2025 | 3.80 | 4.04 | 3.62 | 3.68 | 25,047 | 3.68 |
| 3/07/2025 | 3.58 | 4.05 | 3.58 | 4.05 | 35,611 | 4.05 |
| 3/06/2025 | 3.69 | 3.70 | 3.61 | 3.65 | 13,535 | 3.65 |
| 3/05/2025 | 3.72 | 3.74 | 3.39 | 3.52 | 30,183 | 3.52 |
| 3/04/2025 | 3.41 | 3.83 | 3.31 | 3.39 | 36,102 | 3.39 |
| 3/03/2025 | 4.13 | 4.13 | 3.39 | 3.39 | 12,127 | 3.39 |
| 2/28/2025 | 3.66 | 4.00 | 3.55 | 3.95 | 42,982 | 3.95 |
| 2/27/2025 | 3.92 | 3.92 | 3.69 | 3.83 | 15,126 | 3.83 |
| 2/26/2025 | 3.96 | 3.96 | 3.80 | 3.92 | 5,634 | 3.92 |
| 2/25/2025 | 3.85 | 3.86 | 3.50 | 3.80 | 15,470 | 3.80 |
| 2/24/2025 | 3.83 | 3.98 | 3.79 | 3.98 | 22,657 | 3.98 |
| 2/21/2025 | 3.91 | 4.00 | 3.86 | 4.00 | 15,714 | 4.00 |
| 2/20/2025 | 3.93 | 4.00 | 3.80 | 4.00 | 27,467 | 4.00 |
| 2/19/2025 | 4.17 | 4.17 | 3.93 | 3.93 | 13,694 | 3.93 |
| 2/18/2025 | 4.17 | 4.17 | 3.90 | 4.16 | 15,308 | 4.16 |
| 2/14/2025 | 4.18 | 4.18 | 3.96 | 4.16 | 18,608 | 4.16 |
| 2/13/2025 | 3.96 | 4.19 | 3.86 | 4.19 | 18,565 | 4.19 |
| 2/12/2025 | 3.91 | 4.01 | 3.91 | 4.01 | 4,291 | 4.01 |
| 2/11/2025 | 3.90 | 4.11 | 3.90 | 4.02 | 8,275 | 4.02 |
| 2/10/2025 | 4.10 | 4.20 | 3.79 | 4.20 | 28,983 | 4.20 |
| 2/07/2025 | 4.16 | 4.19 | 4.05 | 4.16 | 25,489 | 4.16 |
| 2/06/2025 | 4.18 | 4.18 | 4.00 | 4.16 | 14,167 | 4.16 |
| 2/05/2025 | 4.10 | 4.13 | 4.07 | 4.13 | 10,779 | 4.13 |
| 2/04/2025 | 4.25 | 4.25 | 4.05 | 4.10 | 12,940 | 4.10 |
| 2/03/2025 | 4.08 | 4.32 | 4.01 | 4.32 | 20,841 | 4.32 |
| 1/31/2025 | 4.16 | 4.24 | 4.01 | 4.19 | 19,234 | 4.19 |
| 1/30/2025 | 4.00 | 4.19 | 3.97 | 4.19 | 11,710 | 4.19 |
| 1/29/2025 | 4.02 | 4.13 | 4.00 | 4.09 | 9,548 | 4.09 |
| 1/28/2025 | 4.07 | 4.15 | 4.00 | 4.15 | 24,546 | 4.15 |
| 1/27/2025 | 3.90 | 4.17 | 3.90 | 4.09 | 26,384 | 4.09 |
| 1/24/2025 | 4.11 | 4.36 | 4.02 | 4.10 | 42,344 | 4.10 |
| 1/23/2025 | 4.20 | 4.29 | 4.02 | 4.28 | 21,467 | 4.28 |
| 1/22/2025 | 4.15 | 4.29 | 3.98 | 4.23 | 28,812 | 4.23 |
| 1/21/2025 | 4.31 | 4.33 | 4.00 | 4.15 | 31,598 | 4.15 |
| 1/17/2025 | 4.19 | 4.36 | 3.89 | 4.33 | 108,017 | 4.33 |
| 1/16/2025 | 4.19 | 4.20 | 3.81 | 4.09 | 46,936 | 4.09 |
| 1/15/2025 | 4.30 | 4.30 | 4.09 | 4.20 | 43,608 | 4.20 |
| 1/14/2025 | 4.30 | 4.45 | 4.20 | 4.26 | 24,826 | 4.26 |
| 1/13/2025 | 4.56 | 4.56 | 4.10 | 4.20 | 157,397 | 4.20 |
| 1/10/2025 | 4.39 | 4.66 | 4.04 | 4.56 | 91,932 | 4.56 |
| 1/08/2025 | 4.13 | 4.43 | 4.06 | 4.22 | 59,041 | 4.22 |
| 1/07/2025 | 4.28 | 4.67 | 4.28 | 4.35 | 86,216 | 4.35 |
| 1/06/2025 | 4.62 | 5.20 | 4.30 | 4.35 | 201,005 | 4.35 |