Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intchains Group (ICG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.88 0.88 0.88 0.88 229
25th Sep 2026 (Fri) 0.85 0.961 0.8151 0.8987 17,612
24th Sep 2026 (Thu) 0.9301 0.9651 0.80 0.86 72,117
23rd Sep 2026 (Wed) 0.90 1.02 0.90 1.00 5,445
22nd Sep 2026 (Tue) 0.96 0.9699 0.96 0.9552 1,460
21st Sep 2026 (Mon) 0.8748 0.96 0.8748 0.9311 10,528
18th Sep 2026 (Fri) 0.9701 1.00 0.9016 0.9258 8,122
17th Sep 2026 (Thu) 0.9004 0.93 0.9004 0.95 201
16th Sep 2026 (Wed) 0.95 1.00 0.95 0.9701 15,932
15th Sep 2026 (Tue) 0.972 0.972 0.972 0.96 100
14th Sep 2026 (Mon) 0.9717 0.9718 0.9717 0.9718 223
11th Sep 2026 (Fri) 0.9569 0.9699 0.9569 0.9699 1
10th Sep 2026 (Thu) 0.9569 0.969 0.9569 0.969 285
9th Sep 2026 (Wed) 0.9569 0.9969 0.9432 0.95 2,247
8th Sep 2026 (Tue) 0.9712 0.9999 0.9712 0.9899 305
7th Sep 2026 (Mon) 0.9372 1.00 0.9372 1.00 2,365
4th Sep 2026 (Fri) 0.9372 1.00 0.9372 1.00 2,365
3rd Sep 2026 (Thu) 0.98 0.98 0.98 0.9865 35
2nd Sep 2026 (Wed) 0.9475 0.95 0.94 0.939 3,620
1st Sep 2026 (Tue) 1.05 1.05 0.9659 0.9659 103
31st Aug 2026 (Mon) 1.05 1.05 1.01 1.00 2,498
28th Aug 2026 (Fri) 1.00 1.03 1.00 1.03 322
27th Aug 2026 (Thu) 0.91 1.02 0.91 0.9831 10,104
26th Aug 2026 (Wed) 0.9389 0.939 0.9389 0.939 540
25th Aug 2026 (Tue) 0.9686 0.9686 0.95 0.9493 6,604
24th Aug 2026 (Mon) 0.922 1.00 0.922 0.98 3,119
21st Aug 2026 (Fri) 0.7802 1.01 0.75 1.01 177,431
20th Aug 2026 (Thu) 0.9363 0.9406 0.6444 0.845 76,662
19th Aug 2026 (Wed) 0.90 0.90 0.85 0.88 4,106
18th Aug 2026 (Tue) 0.883 0.9053 0.8828 0.90 30,155
17th Aug 2026 (Mon) 0.8775 0.88 0.8775 0.898 471
14th Aug 2026 (Fri) 0.8601 0.8601 0.8601 0.8795 1
13th Aug 2026 (Thu) 0.8801 0.8801 0.8801 0.8775 374
12th Aug 2026 (Wed) 0.8801 0.8805 0.8801 0.88 213
11th Aug 2026 (Tue) 0.8999 0.90 0.899 0.90 1,082
10th Aug 2026 (Mon) 0.8602 0.8799 0.8599 0.8878 5,331
7th Aug 2026 (Fri) 0.826 0.86 0.8256 0.872 5,503
6th Aug 2026 (Thu) 0.84 0.86 0.77 0.8004 7,287
5th Aug 2026 (Wed) 0.86 0.86 0.86 0.859 461
4th Aug 2026 (Tue) 0.86 0.8619 0.8429 0.85 12,011
3rd Aug 2026 (Mon) 0.84 0.8401 0.84 0.84 2,085
31st Jul 2026 (Fri) 0.825 0.825 0.815 0.815 574
30th Jul 2026 (Thu) 0.825 0.825 0.815 0.8088 314
29th Jul 2026 (Wed) 0.84 0.84 0.83 0.8099 2,427
FTSE 100 Latest
Value10,684.88
Change-10.37