5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+30.53%
3 MONTH PERFORMANCE
+44.35%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
-30.73%
1 YEAR PERFORMANCE
+20.39%
Intchains Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.40 | 131.33 K | |
| 11/04/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.31 | 27.10 K | $40.98 M |
| 11/03/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.35 | 19.70 K | $41.28 M |
| 11/02/2026 | $1.33 | $1.39 (4.51%) | $1.42 | $1.29 | 578.80 K | $42.19 M |
| 10/30/2026 | $1.32 | $1.26 (-4.55%) | $1.39 | $1.25 | 376.00 K | $38.25 M |
| 10/29/2026 | $1.34 | $1.35 (0.75%) | $1.38 | $1.28 | 549.17 K | $40.98 M |
| 10/28/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.28 | 348.13 K | $42.50 M |
| 10/27/2026 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.35 | 1.01 M | $41.28 M |
| 10/26/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.37 | 771.04 K | $43.41 M |
| 10/23/2026 | $1.37 | $1.49 (8.76%) | $1.52 | $1.37 | 141.18 K | $45.23 M |
| 10/22/2026 | $1.39 | $1.41 (1.44%) | $1.41 | $1.37 | 61.24 K | $42.80 M |
| 10/21/2026 | $1.35 | $1.38 (2.22%) | $1.45 | $1.28 | 699.40 K | $41.89 M |
| 10/20/2026 | $1.29 | $1.41 (9.3%) | $1.42 | $1.23 | 901.03 K | $42.80 M |
| 10/19/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.28 | 66.42 K | $40.37 M |
| 10/16/2026 | $1.20 | $1.36 (13.33%) | $1.38 | $1.19 | 629.40 K | $41.28 M |
| 10/15/2026 | $1.27 | $1.33 (4.72%) | $1.43 | $1.26 | 1.02 M | $40.37 M |
| 10/14/2026 | $1.15 | $1.33 (15.65%) | $1.40 | $1.15 | 884.40 K | $40.37 M |
| 10/13/2026 | $1.18 | $1.23 (4.24%) | $1.33 | $1.10 | 409.84 K | $37.34 M |
| 10/12/2026 | $1.05 | $1.15 (9.52%) | $1.29 | $0.96 | 1.17 M | $34.91 M |
| 10/09/2026 | $1.03 | $1.11 (7.77%) | $1.12 | $0.97 | 250.30 K | $33.70 M |
| 10/08/2026 | $0.95 | $1.01 (6.32%) | $1.01 | $0.95 | 14.51 K | $30.66 M |
| 10/07/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 28.10 K | $30.66 M |
| 10/06/2026 | $0.90 | $1.03 (14.44%) | $1.03 | $0.89 | 167.90 K | $31.27 M |
| 10/05/2026 | $0.91 | $0.95 (4.27%) | $0.96 | $0.90 | 16.10 K | $28.84 M |
| 10/02/2026 | $0.95 | $0.94 (-0.56%) | $0.95 | $0.88 | 43.50 K | $28.53 M |
| 10/01/2026 | $0.96 | $0.86 (-10.39%) | $0.96 | $0.86 | 13.92 K | $26.11 M |
| 09/30/2026 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.93 | 18.50 K | $28.23 M |
| 09/29/2026 | $0.88 | $0.93 (5.68%) | $0.99 | $0.81 | 144.05 K | $28.23 M |
| 09/28/2026 | $0.88 | $0.88 (-0.26%) | $0.94 | $0.87 | 10.56 K | $26.71 M |
| 09/25/2026 | $0.84 | $0.88 (5.17%) | $0.98 | $0.79 | 169.20 K | $26.74 M |
| 09/24/2026 | $0.93 | $0.83 (-10.67%) | $0.99 | $0.79 | 166.76 K | $25.22 M |
| 09/23/2026 | $0.93 | $1.00 (7.53%) | $1.05 | $0.90 | 66.14 K | $30.36 M |
| 09/22/2026 | $0.97 | $0.93 (-3.78%) | $0.97 | $0.93 | 22.00 K | $28.19 M |
| 09/21/2026 | $0.96 | $0.93 (-3.01%) | $0.99 | $0.86 | 38.72 K | $28.27 M |
| 09/18/2026 | $0.90 | $0.93 (2.78%) | $1.00 | $0.90 | 31.61 K | $28.11 M |
| 09/17/2026 | $0.91 | $0.95 (4.46%) | $0.97 | $0.90 | 9.50 K | $28.84 M |
| 09/16/2026 | $0.85 | $0.97 (14.13%) | $1.03 | $0.85 | 59.99 K | $29.45 M |
| 09/15/2026 | $0.94 | $0.96 (2.13%) | $0.99 | $0.94 | 3.71 K | $29.14 M |
| 09/14/2026 | $0.94 | $0.97 (3.38%) | $0.99 | $0.94 | 6.83 K | $29.50 M |
| 09/11/2026 | $0.97 | $0.97 (-0.01%) | $1.00 | $0.97 | 10.04 K | $29.44 M |
| 09/10/2026 | $0.95 | $0.97 (1.99%) | $0.98 | $0.95 | 8.56 K | $29.41 M |
| 09/09/2026 | $0.97 | $0.95 (-2.06%) | $1.02 | $0.94 | 46.13 K | $28.84 M |
| 09/08/2026 | $1.00 | $0.99 (-1.01%) | $1.00 | $0.94 | 13.60 K | $30.05 M |
| 09/04/2026 | $0.94 | $1.00 (6.38%) | $1.00 | $0.94 | 18.40 K | $30.36 M |
| 09/03/2026 | $0.97 | $0.99 (1.7%) | $1.02 | $0.93 | 15.30 K | $29.95 M |
| 09/02/2026 | $0.95 | $0.94 (-1.16%) | $0.99 | $0.94 | 18.20 K | $28.50 M |
| 09/01/2026 | $0.94 | $0.97 (2.48%) | $0.97 | $0.93 | 7.90 K | $29.32 M |
| 08/31/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 20.14 K | $30.36 M |
| 08/28/2026 | $0.99 | $1.03 (4.04%) | $1.03 | $0.93 | 19.98 K | $31.27 M |
| 08/27/2026 | $0.91 | $0.98 (8.03%) | $1.02 | $0.88 | 116.62 K | $29.84 M |
| 08/26/2026 | $0.95 | $0.94 (-1.25%) | $0.97 | $0.91 | 12.70 K | $28.50 M |
| 08/25/2026 | $0.92 | $0.95 (3.18%) | $0.98 | $0.85 | 66.33 K | $28.82 M |
| 08/24/2026 | $0.91 | $0.98 (7.69%) | $1.01 | $0.90 | 154.84 K | $29.75 M |
| 08/21/2026 | $0.82 | $1.01 (23.19%) | $1.01 | $0.72 | 1.80 M | $30.66 M |
| 08/20/2026 | $0.92 | $0.85 (-8.46%) | $0.95 | $0.64 | 1.13 M | $25.65 M |
| 08/19/2026 | $0.89 | $0.88 (-1.12%) | $0.90 | $0.84 | 891.54 K | $26.71 M |
| 08/18/2026 | $0.89 | $0.90 (1.48%) | $0.91 | $0.88 | 80.50 K | $27.32 M |
| 08/17/2026 | $0.86 | $0.90 (4.42%) | $0.90 | $0.86 | 6.80 K | $27.26 M |
| 08/14/2026 | $0.89 | $0.88 (-1.17%) | $0.90 | $0.85 | 6.90 K | $26.70 M |
| 08/13/2026 | $0.85 | $0.88 (3.24%) | $0.90 | $0.85 | 19.51 K | $26.64 M |
| 08/12/2026 | $0.89 | $0.88 (-1.1%) | $0.89 | $0.87 | 10.81 K | $26.71 M |
| 08/11/2026 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 24.91 K | $27.32 M |
| 08/10/2026 | $0.87 | $0.89 (1.81%) | $0.90 | $0.82 | 19.83 K | $26.95 M |
| 08/07/2026 | $0.79 | $0.87 (10.86%) | $0.90 | $0.79 | 65.04 K | $26.47 M |
| 08/06/2026 | $0.84 | $0.80 (-4.71%) | $0.86 | $0.77 | 26.72 K | $24.30 M |
| 08/05/2026 | $0.82 | $0.86 (4.76%) | $0.86 | $0.82 | 10.00 K | $26.08 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.
