Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Intchains Group Limited - American Depositary Shares (ICG)

0.7500
+0.0190 (2.60%)
NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/04/20261.251.301.231.2939,8901.29
5/01/20261.271.301.231.2512,9521.25
4/30/20261.261.311.241.3045,0511.30
4/29/20261.161.351.151.2796,0821.27
4/28/20261.291.311.201.24109,9421.24
4/27/20261.351.351.281.3038,7051.30
4/24/20261.321.321.251.3252,2371.32
4/23/20261.321.331.261.29109,9771.29
4/22/20261.341.441.251.3695,7381.36
4/21/20261.471.491.371.3875,3071.38
4/20/20261.401.591.401.49462,9501.49
4/17/20261.191.841.151.6819,779,3511.68
4/16/20261.351.401.311.3324,1031.33
4/15/20261.381.381.341.353,1671.35
4/14/20261.331.401.321.388,1331.38
4/13/20261.311.361.291.3315,7211.33
4/10/20261.321.321.251.317,8301.31
4/09/20261.241.331.241.325,6641.32
4/08/20261.221.351.221.3216,4611.32
4/07/20261.201.301.201.288,3461.28
4/06/20261.211.361.171.3126,4991.31
4/02/20261.251.281.121.284,6371.28
4/01/20261.251.291.221.259,2021.25
3/31/20261.151.231.121.2316,3511.23
3/30/20261.131.211.131.1740,9151.17
3/27/20261.321.321.211.2427,6221.24
3/26/20261.221.361.221.3630,7741.36
3/25/20261.111.211.111.2023,6391.20
3/24/20261.081.131.081.097,1811.09
3/23/20261.091.091.061.0811,6461.08