5 DAY PERFORMANCE
+65.33%
1 MONTH PERFORMANCE
+31.91%
3 MONTH PERFORMANCE
+14.81%
6 MONTH PERFORMANCE
-38.00%
YEAR-TO-DATE PERFORMANCE
-30.73%
1 YEAR PERFORMANCE
-16.78%
Intchains Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.80 | $0.72 (-9.77%) | $0.80 | $0.72 | 22.76 K | $21.86 M |
| 06/18/2026 | $0.77 | $0.75 (-2.47%) | $0.78 | $0.74 | 20.90 K | $22.77 M |
| 06/17/2026 | $0.73 | $0.73 (0.14%) | $0.78 | $0.73 | 37.00 K | $22.19 M |
| 06/16/2026 | $0.74 | $0.73 (-1.96%) | $0.78 | $0.73 | 57.80 K | $22.17 M |
| 06/15/2026 | $0.73 | $0.74 (2.27%) | $0.76 | $0.73 | 43.10 K | $22.61 M |
| 06/12/2026 | $0.71 | $0.72 (1.41%) | $0.73 | $0.68 | 102.46 K | $21.86 M |
| 06/11/2026 | $0.72 | $0.71 (-1.4%) | $0.72 | $0.67 | 65.20 K | $21.55 M |
| 06/10/2026 | $0.77 | $0.73 (-4.82%) | $0.80 | $0.71 | 70.27 K | $22.16 M |
| 06/09/2026 | $0.80 | $0.70 (-11.96%) | $0.80 | $0.69 | 74.60 K | $21.25 M |
| 06/08/2026 | $0.81 | $0.70 (-13.03%) | $0.83 | $0.70 | 118.35 K | $21.33 M |
| 06/05/2026 | $0.91 | $0.83 (-8.77%) | $0.91 | $0.79 | 79.59 K | $25.20 M |
| 06/04/2026 | $0.90 | $0.88 (-2.32%) | $0.95 | $0.87 | 13.74 K | $26.68 M |
| 06/03/2026 | $0.90 | $0.86 (-4.41%) | $0.94 | $0.84 | 46.04 K | $26.08 M |
| 06/02/2026 | $1.00 | $0.94 (-5.99%) | $1.00 | $0.91 | 115.00 K | $28.54 M |
| 06/01/2026 | $0.92 | $1.00 (8.71%) | $1.02 | $0.81 | 410.02 K | $30.36 M |
| 05/29/2026 | $1.02 | $0.83 (-18.63%) | $1.02 | $0.78 | 235.44 K | $25.20 M |
| 05/28/2026 | $0.88 | $0.98 (11.36%) | $1.20 | $0.60 | 590.00 K | $29.75 M |
| 05/27/2026 | $0.92 | $0.89 (-3.19%) | $0.99 | $0.88 | 79.78 K | $27.02 M |
| 05/26/2026 | $0.99 | $0.95 (-4.16%) | $0.99 | $0.90 | 88.74 K | $28.80 M |
| 05/22/2026 | $0.98 | $0.94 (-4.09%) | $0.99 | $0.89 | 276.80 K | $28.53 M |
| 05/21/2026 | $1.01 | $0.99 (-1.99%) | $1.03 | $0.95 | 50.30 K | $30.05 M |
| 05/20/2026 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.00 | 105.30 K | $30.66 M |
| 05/19/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.04 | 33.40 K | $32.18 M |
| 05/18/2026 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.06 | 85.44 K | $33.09 M |
| 05/15/2026 | $1.22 | $1.14 (-6.56%) | $1.24 | $1.14 | 48.00 K | $34.61 M |
| 05/14/2026 | $1.22 | $1.26 (3.28%) | $1.30 | $1.20 | 51.98 K | $38.25 M |
| 05/13/2026 | $1.20 | $1.26 (5%) | $1.30 | $1.20 | 42.80 K | $38.25 M |
| 05/12/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.22 | 27.85 K | $38.25 M |
| 05/11/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.17 | 85.00 K | $37.34 M |
| 05/08/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.23 | 43.82 K | $38.55 M |
| 05/07/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.27 | 11.63 K | $39.77 M |
| 05/06/2026 | $1.26 | $1.32 (4.76%) | $1.34 | $1.20 | 108.33 K | $40.07 M |
| 05/05/2026 | $1.27 | $1.27 (0%) | $1.31 | $1.24 | 51.44 K | $38.55 M |
| 05/04/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.23 | 39.90 K | $39.16 M |
| 05/01/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 12.95 K | $37.94 M |
| 04/30/2026 | $1.26 | $1.30 (3.17%) | $1.31 | $1.24 | 45.10 K | $39.46 M |
| 04/29/2026 | $1.16 | $1.27 (9.48%) | $1.35 | $1.15 | 96.08 K | $38.55 M |
| 04/28/2026 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.18 | 109.94 K | $37.64 M |
| 04/27/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.28 | 38.90 K | $39.46 M |
| 04/24/2026 | $1.32 | $1.32 (0%) | $1.32 | $1.25 | 52.24 K | $40.07 M |
| 04/23/2026 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.26 | 117.60 K | $39.16 M |
| 04/22/2026 | $1.34 | $1.36 (1.49%) | $1.44 | $1.25 | 95.86 K | $41.28 M |
| 04/21/2026 | $1.47 | $1.38 (-6.12%) | $1.49 | $1.37 | 75.32 K | $41.89 M |
| 04/20/2026 | $1.40 | $1.49 (6.43%) | $1.59 | $1.40 | 463.85 K | $45.23 M |
| 04/17/2026 | $1.19 | $1.68 (41.18%) | $1.84 | $1.15 | 19.78 M | $51.00 M |
| 04/16/2026 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.31 | 24.29 K | $40.68 M |
| 04/15/2026 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.34 | 3.39 K | $41.28 M |
| 04/14/2026 | $1.33 | $1.38 (3.76%) | $1.40 | $1.32 | 8.13 K | $41.89 M |
| 04/13/2026 | $1.31 | $1.34 (2.29%) | $1.36 | $1.29 | 6.20 K | $40.68 M |
| 04/10/2026 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.25 | 7.83 K | $39.77 M |
| 04/09/2026 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 5.70 K | $40.37 M |
| 04/08/2026 | $1.22 | $1.32 (8.2%) | $1.35 | $1.22 | 16.50 K | $40.07 M |
| 04/07/2026 | $1.20 | $1.28 (6.67%) | $1.30 | $1.20 | 8.35 K | $38.86 M |
| 04/06/2026 | $1.21 | $1.31 (8.26%) | $1.36 | $1.17 | 26.50 K | $39.77 M |
| 04/02/2026 | $1.25 | $1.28 (2.4%) | $1.28 | $1.12 | 4.64 K | $38.86 M |
| 04/01/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.22 | 9.20 K | $37.94 M |
| 03/31/2026 | $1.15 | $1.23 (6.96%) | $1.23 | $1.12 | 16.40 K | $37.34 M |
| 03/30/2026 | $1.13 | $1.17 (3.54%) | $1.21 | $1.13 | 40.91 K | $35.52 M |
| 03/27/2026 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.21 | 27.62 K | $37.64 M |
| 03/26/2026 | $1.22 | $1.36 (11.48%) | $1.36 | $1.22 | 30.80 K | $41.28 M |
| 03/25/2026 | $1.11 | $1.20 (8.11%) | $1.21 | $1.11 | 23.64 K | $36.43 M |
| 03/24/2026 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 7.20 K | $33.09 M |
| 03/23/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.06 | 12.10 K | $32.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
