Intchains Group Limited - American Depositary Shares (ICG)

1.0900
-0.0100 (-0.91%)
NASDAQ · Last Trade: Mar 23rd, 12:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.101.141.051.0932,4451.09
3/19/20261.111.121.101.1011,0391.10
3/18/20261.151.181.121.1222,7131.12
3/17/20261.231.231.141.1613,8301.16
3/16/20261.241.261.201.2038,9431.20
3/13/20261.231.241.221.2434,1471.24
3/12/20261.221.241.221.234,8491.23
3/11/20261.261.281.241.2528,1001.25
3/10/20261.231.291.211.2349,8031.23
3/09/20261.281.281.201.248,4701.24
3/06/20261.261.291.251.287,3151.28
3/05/20261.351.351.291.295,6821.29
3/04/20261.231.371.201.3563,1931.35
3/03/20261.241.251.161.2048,0801.20
3/02/20261.231.321.211.2526,5941.25
2/27/20261.231.341.231.2623,7551.26
2/26/20261.381.391.231.34136,4101.34
2/25/20261.381.421.351.3736,3051.37
2/24/20261.331.381.281.3319,0951.33
2/23/20261.381.431.301.3131,3441.31
2/20/20261.431.501.361.3851,2301.38
2/19/20261.441.491.421.4419,9651.44
2/18/20261.501.531.491.499,5631.49
2/17/20261.561.561.451.4530,2601.45
2/13/20261.541.601.461.5610,9581.56
2/12/20261.651.651.511.5212,5501.52
2/11/20261.531.681.411.6249,4351.62
2/10/20261.681.681.521.5219,0461.52
2/09/20261.791.791.591.5910,0421.59
2/06/20261.671.751.661.6841,3331.68
2/05/20261.851.851.611.6271,4831.62
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