Intchains Group Limited - American Depositary Shares (ICG)

1.9400
-0.0100 (-0.51%)
NASDAQ · Last Trade: Feb 5th, 2:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/20261.982.151.761.94449,6351.94
2/03/20261.962.001.901.9517,2051.95
2/02/20261.992.021.952.0214,0652.02
1/30/20261.932.081.912.0030,0192.00
1/29/20261.981.981.841.9329,9531.93
1/28/20262.052.051.982.007,8722.00
1/27/20262.072.082.002.0012,6732.00
1/26/20262.122.152.032.0612,8662.06
1/23/20262.102.192.032.1437,8392.14
1/22/20262.142.282.122.1448,5222.14
1/21/20262.142.182.072.1786,6202.17
1/20/20261.972.151.972.10268,8822.10
1/16/20261.902.091.802.03114,9102.03
1/15/20261.982.031.942.0047,0072.00
1/14/20262.002.031.852.0067,6652.00
1/13/20261.942.071.932.00202,3722.00
1/12/20261.851.941.831.91124,7241.91
1/09/20261.801.801.761.8022,5641.80
1/08/20261.821.861.751.79101,6371.79
1/07/20261.831.831.771.8229,5871.82
1/06/20261.891.891.751.7846,7961.78
1/05/20261.851.871.761.7835,9391.78
1/02/20261.781.921.781.8721,4671.87
12/31/20251.761.871.761.7932,1471.79
12/30/20251.891.981.781.8369,5181.83
12/29/20251.781.981.671.92144,1341.92
12/26/20251.951.951.801.8319,5971.83
12/24/20252.002.001.911.9540,1711.95
12/23/20251.882.101.752.00224,2172.00
12/22/20251.801.881.701.88108,2671.88
12/19/20251.661.831.621.80184,1911.80
12/18/20251.731.761.661.6716,4401.67
12/17/20251.601.771.591.77170,6801.77
12/16/20251.601.701.541.60120,0951.60
12/15/20251.511.601.511.53121,3071.53
12/12/20251.621.651.481.4825,8871.48
12/11/20251.591.601.421.57207,5421.57
12/10/20251.681.741.571.6053,8071.60
12/09/20251.821.831.741.75173,5151.75
12/08/20251.851.891.811.8274,3031.82
12/05/20251.751.981.731.84182,7771.84
12/04/20251.791.981.761.86298,1801.86
12/03/20251.621.801.601.78156,2411.78
12/02/20251.551.691.531.6157,8041.61
12/01/20251.591.641.511.6165,7481.61
11/28/20251.601.641.401.51310,2391.51
11/26/20251.691.771.651.66453,4821.66
11/25/20251.501.691.501.68497,5941.68
11/24/20251.501.641.441.52524,9201.52
11/21/20251.701.701.451.51551,0701.51
11/20/20251.601.871.581.68685,9871.68
11/19/20251.681.751.541.58582,6101.58
11/18/20251.501.801.491.601,292,3171.60
11/17/20251.091.541.081.392,066,5061.39
11/14/20251.001.120.931.051,164,5281.05
11/13/20251.181.181.001.011,022,2111.01
11/12/20251.101.101.021.08784,6481.08
11/11/20251.031.131.021.04528,9281.04
11/10/20251.041.040.981.03314,1821.03
11/07/20250.991.010.940.97492,0440.97
11/06/20251.061.071.011.02210,0071.02
11/05/20251.031.121.021.03111,9921.03