5 DAY PERFORMANCE
+52.15%
1 MONTH PERFORMANCE
+28.36%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-26.19%
YEAR-TO-DATE PERFORMANCE
-30.73%
1 YEAR PERFORMANCE
-54.74%
Intchains Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.86 | $0.79 (-7.91%) | $0.87 | $0.77 | 25.62 K | $25.62 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 |
| 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 |
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.
