Intchains Group Limited - American Depositary Shares (ICG)

0.8308
-0.1692 (-16.92%)
NASDAQ · Last Trade: Sep 25th, 3:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20260.930.990.790.83166,7610.83
9/23/20260.931.050.901.0066,1361.00
9/22/20260.970.970.930.9321,9910.93
9/21/20260.960.990.860.9338,7170.93
9/18/20260.901.000.900.9331,6110.93
9/17/20260.910.970.900.959,4730.95
9/16/20260.851.030.850.9758,1350.97
9/15/20260.940.980.940.963,7100.96
9/14/20260.940.990.940.976,8260.97
9/11/20260.971.000.970.9710,0350.97
9/10/20260.950.980.950.978,1060.97
9/09/20260.971.020.940.9546,1260.95
9/08/20261.001.000.940.9913,5590.99
9/04/20260.941.000.941.0018,3821.00
9/03/20260.971.020.930.9915,2930.99
9/02/20260.950.990.940.9418,1680.94
9/01/20260.940.970.930.977,8750.97
8/31/20261.031.051.001.0020,1391.00
8/28/20260.991.030.931.0319,9771.03
8/27/20260.911.020.880.98116,6150.98
8/26/20260.950.970.910.9412,7030.94
8/25/20260.920.980.850.9566,3250.95
8/24/20260.911.010.900.98154,8210.98
8/21/20260.821.010.721.011,797,5991.01
8/20/20260.920.950.640.841,061,9660.84
8/19/20260.890.900.840.88849,3130.88
8/18/20260.890.910.880.9080,4560.90
8/17/20260.860.900.860.906,8000.90
8/14/20260.890.900.850.886,9010.88
8/13/20260.850.900.850.8819,5120.88
8/12/20260.890.890.870.8810,8070.88
8/11/20260.880.900.880.9024,9140.90
8/10/20260.870.900.820.8919,8280.89
8/07/20260.790.900.790.8765,0420.87
8/06/20260.840.860.770.8026,7170.80
8/05/20260.820.860.820.869,9710.86
8/04/20260.860.860.840.8565,7060.85
8/03/20260.820.860.820.8410,3670.84
7/31/20260.800.830.800.8128,9940.81
7/30/20260.830.830.800.816,9330.81
7/29/20260.760.890.760.8143,6540.81
7/28/20260.810.820.760.78236,3410.78
7/27/20260.810.870.800.8037,8140.80
7/24/20260.870.870.800.8014,3850.80
7/23/20260.880.880.830.8315,3870.83
7/22/20260.840.860.820.837,6130.83
7/21/20260.820.900.810.817,0690.81
7/20/20260.790.830.790.7982,9370.79
7/17/20260.810.820.800.8219,1400.82
7/16/20260.860.880.820.8227,5780.82
7/15/20260.830.870.830.8515,6880.85
7/14/20260.950.950.760.8375,7180.83
7/13/20260.941.020.931.00557,9201.00
7/10/20260.910.950.880.92136,3870.92
7/09/20260.910.930.760.80160,3930.80
7/08/20260.980.980.900.9027,3710.90
7/07/20260.961.000.881.00191,5331.00
7/06/20260.810.980.810.97195,4190.97
7/02/20260.770.820.750.8187,4160.81
7/01/20260.650.840.630.74142,5730.74
6/30/20260.670.670.620.6326,9870.63
6/29/20260.670.680.640.6731,2070.67
6/26/20260.680.690.630.6837,0740.68
6/25/20260.700.740.670.6934,9600.69