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
10th Jul 2026 (Fri) 0.9377 0.95 0.8949 0.9201 12,599
9th Jul 2026 (Thu) 0.9201 0.9201 0.7949 0.7988 14,822
8th Jul 2026 (Wed) 0.94 0.9401 0.9001 0.902 2,603
7th Jul 2026 (Tue) 0.93 0.9938 0.8803 0.999 53,343
6th Jul 2026 (Mon) 0.879 0.963 0.8401 0.9659 30,620
3rd Jul 2026 (Fri) 0.75 0.813 0.75 0.813 0
2nd Jul 2026 (Thu) 0.75 0.8018 0.75 0.813 4,013
1st Jul 2026 (Wed) 0.6712 0.791 0.6712 0.738 4,708
30th Jun 2026 (Tue) 0.66 0.66 0.6205 0.63 1,919
29th Jun 2026 (Mon) 0.6634 0.675 0.65 0.6651 2,086
26th Jun 2026 (Fri) 0.6801 0.6802 0.64 0.6751 9,781
25th Jun 2026 (Thu) 0.7359 0.7359 0.68 0.69 1,313
24th Jun 2026 (Wed) 0.7301 0.7402 0.7301 0.736 2,020
23rd Jun 2026 (Tue) 0.729 0.7699 0.7001 0.7267 4,116
22nd Jun 2026 (Mon) 0.783 0.783 0.7203 0.72 2,570
19th Jun 2026 (Fri) 0.778 0.778 0.778 0.75 248
18th Jun 2026 (Thu) 0.778 0.778 0.778 0.75 248
17th Jun 2026 (Wed) 0.7301 0.774 0.7301 0.731 5,611
16th Jun 2026 (Tue) 0.7582 0.7784 0.7301 0.7302 4,224
15th Jun 2026 (Mon) 0.75 0.7508 0.7353 0.7448 2,461
12th Jun 2026 (Fri) 0.7101 0.7283 0.68 0.72 9,038
11th Jun 2026 (Thu) 0.7201 0.7201 0.67 0.71 9,501
10th Jun 2026 (Wed) 0.7657 0.787 0.7171 0.73 1,829
9th Jun 2026 (Tue) 0.69 0.7301 0.69 0.70 10,275
8th Jun 2026 (Mon) 0.795 0.795 0.70 0.7027 25,783
5th Jun 2026 (Fri) 0.849 0.8551 0.79 0.8302 9,423
4th Jun 2026 (Thu) 0.93 0.93 0.9194 0.879 315
3rd Jun 2026 (Wed) 0.90 0.90 0.8466 0.8591 1,573
2nd Jun 2026 (Tue) 0.99 0.99 0.9125 0.9401 16,020
1st Jun 2026 (Mon) 0.8322 1.00 0.8119 1.0001 53,228
29th May 2026 (Fri) 0.9715 0.9715 0.79 0.83 16,459
28th May 2026 (Thu) 0.88 1.20 0.6308 0.98 38,111
27th May 2026 (Wed) 0.922 0.932 0.89 0.8902 7,020
26th May 2026 (Tue) 0.9427 0.99 0.90 0.9488 7,440
25th May 2026 (Mon) 0.9804 0.9804 0.8865 0.94 20,366
22nd May 2026 (Fri) 0.9804 0.9804 0.8865 0.94 20,366
21st May 2026 (Thu) 0.9501 0.975 0.95 0.9899 4,932
20th May 2026 (Wed) 1.05 1.05 0.9973 1.01 2,427
19th May 2026 (Tue) 1.06 1.06 1.06 1.06 1,100
18th May 2026 (Mon) 1.165 1.165 1.08 1.09 11,648
15th May 2026 (Fri) 1.18 1.18 1.14 1.14 835
14th May 2026 (Thu) 1.27 1.28 1.24 1.26 3,324
13th May 2026 (Wed) 1.26 1.30 1.21 1.26 2,535
12th May 2026 (Tue) 1.27 1.28 1.24 1.26 4,611
11th May 2026 (Mon) 1.22 1.23 1.20 1.23 4,369
FTSE 100 Latest
Value10,497.29
Change24.84