5 DAY PERFORMANCE
+27.82%
1 MONTH PERFORMANCE
+22.77%
3 MONTH PERFORMANCE
+65.33%
6 MONTH PERFORMANCE
+13.76%
YEAR-TO-DATE PERFORMANCE
-30.73%
1 YEAR PERFORMANCE
-33.69%
Intchains Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.96 | $0.93 (-3.1%) | $0.96 | $0.86 | 6.75 K | |
| 09/18/2026 | $0.90 | $0.93 (2.78%) | $1.00 | $0.90 | 31.61 K | $28.10 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 |
| 08/04/2026 | $0.86 | $0.85 (-1.11%) | $0.86 | $0.84 | 65.71 K | $25.80 M |
| 08/03/2026 | $0.82 | $0.84 (2.56%) | $0.86 | $0.82 | 10.40 K | $25.50 M |
| 07/31/2026 | $0.80 | $0.82 (1.87%) | $0.83 | $0.80 | 29.13 K | $24.74 M |
| 07/30/2026 | $0.83 | $0.81 (-2.05%) | $0.83 | $0.80 | 6.93 K | $24.55 M |
| 07/29/2026 | $0.76 | $0.81 (6.57%) | $0.89 | $0.76 | 43.66 K | $24.59 M |
| 07/28/2026 | $0.81 | $0.78 (-4.24%) | $0.82 | $0.76 | 236.68 K | $23.55 M |
| 07/27/2026 | $0.81 | $0.80 (-1.21%) | $0.87 | $0.80 | 37.81 K | $24.29 M |
| 07/24/2026 | $0.87 | $0.80 (-8.05%) | $0.87 | $0.80 | 14.40 K | $24.28 M |
| 07/23/2026 | $0.88 | $0.83 (-5.14%) | $0.88 | $0.83 | 15.40 K | $25.20 M |
| 07/22/2026 | $0.84 | $0.83 (-1.07%) | $0.86 | $0.82 | 7.61 K | $25.20 M |
| 07/21/2026 | $0.82 | $0.81 (-1.22%) | $0.90 | $0.81 | 7.10 K | $24.59 M |
| 07/20/2026 | $0.79 | $0.79 (-0.05%) | $0.83 | $0.79 | 82.94 K | $23.98 M |
| 07/17/2026 | $0.81 | $0.82 (1.24%) | $0.82 | $0.80 | 19.14 K | $24.86 M |
| 07/16/2026 | $0.86 | $0.82 (-4.74%) | $0.88 | $0.82 | 27.60 K | $24.89 M |
| 07/15/2026 | $0.83 | $0.85 (2.42%) | $0.87 | $0.83 | 15.69 K | $25.81 M |
| 07/14/2026 | $0.95 | $0.83 (-12.63%) | $0.95 | $0.76 | 75.80 K | $25.20 M |
| 07/13/2026 | $0.94 | $1.00 (6.39%) | $1.02 | $0.93 | 558.05 K | $30.36 M |
| 07/10/2026 | $0.91 | $0.92 (1.22%) | $0.95 | $0.88 | 136.39 K | $27.93 M |
| 07/09/2026 | $0.91 | $0.80 (-12.22%) | $0.93 | $0.76 | 160.43 K | $24.25 M |
| 07/08/2026 | $0.98 | $0.90 (-7.87%) | $0.98 | $0.90 | 27.37 K | $27.38 M |
| 07/07/2026 | $0.96 | $1.00 (3.53%) | $1.00 | $0.88 | 191.53 K | $30.33 M |
| 07/06/2026 | $0.81 | $0.97 (18.54%) | $0.98 | $0.81 | 195.42 K | $29.32 M |
| 07/02/2026 | $0.77 | $0.81 (5.45%) | $0.82 | $0.75 | 87.42 K | $24.68 M |
| 07/01/2026 | $0.65 | $0.74 (13.54%) | $0.84 | $0.63 | 142.60 K | $22.40 M |
| 06/30/2026 | $0.67 | $0.63 (-5.97%) | $0.67 | $0.62 | 27.00 K | $19.12 M |
| 06/29/2026 | $0.67 | $0.67 (-1.45%) | $0.68 | $0.64 | 31.21 K | $20.19 M |
| 06/26/2026 | $0.68 | $0.68 (-0.75%) | $0.69 | $0.63 | 37.10 K | $20.49 M |
| 06/25/2026 | $0.70 | $0.69 (-1.48%) | $0.74 | $0.67 | 35.11 K | $20.95 M |
| 06/24/2026 | $0.73 | $0.74 (1.24%) | $0.75 | $0.72 | 33.74 K | $22.34 M |
| 06/23/2026 | $0.74 | $0.73 (-1.8%) | $0.77 | $0.70 | 42.34 K | $22.06 M |
| 06/22/2026 | $0.80 | $0.72 (-9.77%) | $0.80 | $0.72 | 22.76 K | $21.86 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.
