Intchains Group Limited - American Depositary Shares (ICG)

0.8450
-0.0050 (-0.59%)
NASDAQ· Last Trade: Aug 5th, 3:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/27/20260.810.870.800.8037,8130.80
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
7/09/20260.910.930.760.80160,4340.80
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
6/24/20260.730.750.720.7433,2390.74
6/23/20260.740.770.700.7342,3410.73
6/22/20260.800.800.720.7222,6020.72
6/18/20260.770.780.740.7520,8840.75
6/17/20260.730.780.730.7336,9920.73
6/16/20260.740.780.730.7357,7970.73
6/15/20260.730.760.730.7443,0530.74
6/12/20260.710.730.680.72102,4560.72
6/11/20260.720.720.670.7164,9950.71
6/10/20260.770.800.710.7370,2640.73
6/09/20260.800.800.690.7074,5790.70
6/08/20260.810.830.700.70118,3480.70
6/05/20260.910.910.790.8379,5860.83
6/04/20260.900.950.870.8813,7440.88
6/03/20260.900.940.840.8646,0340.86
6/02/20261.001.000.910.94114,9550.94
6/01/20260.921.020.811.00409,9071.00
5/29/20261.021.020.780.83235,4430.83
5/28/20260.881.200.600.98586,1210.98
5/27/20260.920.990.880.8979,7820.89
5/26/20260.990.990.900.9588,7340.95
5/22/20260.980.990.890.94276,7980.94
5/21/20261.011.030.950.9950,2970.99
5/20/20261.111.111.001.01105,2861.01
5/19/20261.121.121.041.0633,3981.06
5/18/20261.201.201.061.0985,4381.09
5/15/20261.221.231.141.1447,9981.14
5/14/20261.221.301.201.2651,9341.26
5/13/20261.201.301.201.2642,5621.26
5/12/20261.241.291.221.2627,8481.26
5/11/20261.241.241.171.2384,9541.23
5/08/20261.281.301.231.2743,8161.27
5/07/20261.361.361.271.3111,6311.31
5/06/20261.261.341.201.32108,3001.32
5/05/20261.271.301.241.2751,4411.27