Intchains Group Limited - American Depositary Shares (ICG)

1.3600
-0.0300 (-2.16%)
NASDAQ · Last Trade: Nov 3rd, 6:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.381.391.351.3619,7021.36
11/02/20261.331.421.291.39472,6761.39
10/30/20261.321.391.251.26375,9771.26
10/29/20261.341.381.281.35549,1731.35
10/28/20261.371.411.281.40348,1291.40
10/27/20261.451.451.351.361,008,4381.36
10/26/20261.501.501.371.43771,0441.43
10/23/20261.371.511.371.49141,1791.49
10/22/20261.391.411.371.4161,0331.41
10/21/20261.351.451.281.38699,3651.38
10/20/20261.291.421.231.41901,0251.41
10/19/20261.361.361.281.3366,4211.33
10/16/20261.201.381.191.36629,4051.36
10/15/20261.271.431.261.331,021,3621.33
10/14/20261.151.401.151.33884,3811.33
10/13/20261.181.331.101.23409,7721.23
10/12/20261.051.290.961.151,127,4981.15
10/09/20261.031.120.971.11250,3051.11
10/08/20260.951.010.951.0114,5151.01
10/07/20261.001.031.001.0128,0661.01
10/06/20260.901.030.891.03167,8741.03
10/05/20260.910.960.900.9516,0650.95
10/02/20260.950.950.880.9443,3840.94
10/01/20260.960.960.860.8613,9200.86
9/30/20260.990.990.930.9318,4750.93
9/29/20260.880.990.810.93144,0540.93
9/28/20260.880.940.870.8810,5120.88
9/25/20260.840.980.790.88169,2060.88
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
8/20/20260.920.950.640.841,064,5160.84
8/19/20260.890.900.840.88851,5330.88
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