Intchains Group Stock Price History
NASDAQ: ICGTechnologySemiconductorsUSD
1.11+0.10 (+9.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICG price history at a glance
The price history for Intchains Group (ICG) on this page begins on March 13, 2023, when the stock closed at $8.27; it most recently closed at $1.11 on October 5, 2026. The highest price in this record is $14.22, reached on January 8, 2024; the latest close is 92.2% below that peak. Over roughly 4 years the share price changed -86.6%, a -43.1% compound annual price return (excluding dividends).
In the last 12 months alone, ICG has lost 33.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $14.22
- Date of high
- Jan 8, 2024
- Low since 2023
- $0.60
- Date of low
- May 25, 2026
- 52-week high
- $2.28
- 52-week low
- $0.60
- IPO year
- 2023
- Last close
- $1.11
ICG returns
1 week
+18.09%
1 month
+16.84%
3 months
+20.65%
6 months
-15.27%
Year to date
-37.99%
1 year
-33.13%
3 years
-85.55%
ICG price return, excluding dividends.
ICG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.11 | -40.64% |
| 2025 | 1.87 | -58.54% |
| 2024 | 4.51 | -63.54% |
| 2023* | 12.37 | +49.58% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ICG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.03 | 1.12 | 0.9705 | 1.11 | +9.90% | |
| 0.9554 | 1.01 | 0.95 | 1.01 | 0.00% | |
| 1.00 | 1.03 | 1.00 | 1.01 | -1.94% | |
| 0.90 | 1.03 | 0.886 | 1.03 | +8.42% | |
| 0.911 | 0.964 | 0.896 | 0.95 | +1.06% | |
| 0.945 | 0.95 | 0.876 | 0.94 | +9.30% | |
| 0.96 | 0.96 | 0.86 | 0.86 | -7.53% | |
| 0.99 | 0.99 | 0.93 | 0.93 | 0.00% | |
| 0.88 | 0.99 | 0.805 | 0.93 | +5.68% | |
| 0.882 | 0.94 | 0.87 | 0.88 | -0.11% | |
| 0.838 | 0.98 | 0.79 | 0.881 | +6.02% | |
| 0.93 | 0.99 | 0.79 | 0.831 | -16.90% | |
| 0.93 | 1.05 | 0.90 | 1.00 | +7.64% | |
| 0.965 | 0.97 | 0.929 | 0.929 | -0.21% | |
| 0.96 | 0.986 | 0.865 | 0.931 | +0.54% | |
| 0.901 | 1.00 | 0.901 | 0.926 | -2.53% | |
| 0.909 | 0.97 | 0.90 | 0.95 | -2.06% | |
| 0.85 | 1.03 | 0.85 | 0.97 | +1.04% | |
| 0.94 | 0.985 | 0.94 | 0.96 | -1.23% | |
| 0.94 | 0.991 | 0.94 | 0.972 | +0.21% | |
| 0.97 | 1.00 | 0.97 | 0.97 | +0.10% | |
| 0.95 | 0.98 | 0.95 | 0.969 | +2.00% | |
| 0.97 | 1.02 | 0.94 | 0.95 | -4.04% | |
| 1.00 | 1.00 | 0.942 | 0.99 | -1.00% | |
| 0.94 | 1.00 | 0.937 | 1.00 | +1.32% | |
| 0.97 | 1.02 | 0.932 | 0.987 | +5.11% | |
| 0.95 | 0.989 | 0.939 | 0.939 | -2.80% | |
| 0.943 | 0.966 | 0.93 | 0.966 | -3.40% | |
| 1.03 | 1.05 | 1.00 | 1.00 | -2.91% | |
| 0.99 | 1.03 | 0.93 | 1.03 | +4.78% | |
| 0.91 | 1.02 | 0.882 | 0.983 | +4.69% | |
| 0.951 | 0.97 | 0.91 | 0.939 | -1.05% | |
| 0.92 | 0.98 | 0.85 | 0.949 | -3.16% | |
| 0.91 | 1.01 | 0.90 | 0.98 | -2.97% | |
| 0.82 | 1.01 | 0.722 | 1.01 | +19.53% | |
| 0.923 | 0.955 | 0.644 | 0.845 | -3.98% | |
| 0.89 | 0.90 | 0.843 | 0.88 | -2.22% | |
| 0.887 | 0.905 | 0.878 | 0.90 | +0.22% | |
| 0.86 | 0.898 | 0.86 | 0.898 | +2.05% | |
| 0.89 | 0.90 | 0.85 | 0.88 | +0.23% | |
| 0.85 | 0.90 | 0.85 | 0.878 | -0.23% | |
| 0.89 | 0.89 | 0.87 | 0.88 | -2.22% | |
| 0.88 | 0.90 | 0.88 | 0.90 | +1.35% | |
| 0.872 | 0.899 | 0.822 | 0.888 | +1.83% | |
| 0.787 | 0.90 | 0.787 | 0.872 | +9.00% | |
| 0.84 | 0.86 | 0.77 | 0.80 | -6.87% | |
| 0.82 | 0.86 | 0.82 | 0.859 | +1.06% | |
| 0.86 | 0.862 | 0.842 | 0.85 | +1.19% | |
| 0.819 | 0.86 | 0.819 | 0.84 | +3.07% | |
| 0.80 | 0.83 | 0.80 | 0.815 | +0.74% | |
| 0.826 | 0.827 | 0.80 | 0.809 | -0.12% | |
| 0.76 | 0.89 | 0.76 | 0.81 | +4.38% | |
| 0.81 | 0.82 | 0.76 | 0.776 | -3.00% | |
| 0.81 | 0.87 | 0.80 | 0.80 | 0.00% | |
| 0.87 | 0.87 | 0.80 | 0.80 | -3.61% | |
| 0.875 | 0.875 | 0.83 | 0.83 | 0.00% | |
| 0.839 | 0.86 | 0.82 | 0.83 | +2.47% | |
| 0.82 | 0.904 | 0.81 | 0.81 | +2.53% | |
| 0.79 | 0.83 | 0.79 | 0.79 | -3.54% | |
| 0.809 | 0.82 | 0.80 | 0.819 | -0.12% | |
| 0.861 | 0.88 | 0.82 | 0.82 | -3.53% | |
| 0.83 | 0.87 | 0.83 | 0.85 | +2.41% | |
| 0.95 | 0.95 | 0.76 | 0.83 | -17.00% | |
| 0.94 | 1.02 | 0.93 | 1.00 | +8.70% | |
| 0.909 | 0.95 | 0.883 | 0.92 | +15.14% | |
| 0.91 | 0.93 | 0.76 | 0.799 | -11.42% | |
| 0.979 | 0.979 | 0.90 | 0.902 | -9.71% | |
| 0.965 | 0.999 | 0.88 | 0.999 | +3.42% | |
| 0.815 | 0.98 | 0.81 | 0.966 | +18.82% | |
| 0.771 | 0.82 | 0.75 | 0.813 | +10.16% | |
| 0.65 | 0.838 | 0.63 | 0.738 | +17.14% | |
| 0.67 | 0.67 | 0.616 | 0.63 | -5.26% | |
| 0.675 | 0.683 | 0.64 | 0.665 | -1.48% | |
| 0.68 | 0.69 | 0.633 | 0.675 | -2.17% | |
| 0.70 | 0.736 | 0.67 | 0.69 | -6.25% | |
| 0.727 | 0.75 | 0.72 | 0.736 | +1.24% | |
| 0.74 | 0.772 | 0.70 | 0.727 | +0.97% | |
| 0.798 | 0.798 | 0.72 | 0.72 | -4.00% | |
| 0.769 | 0.778 | 0.744 | 0.75 | +2.60% | |
| 0.73 | 0.783 | 0.73 | 0.731 | +0.14% | |
| 0.745 | 0.778 | 0.73 | 0.73 | -2.01% | |
| 0.728 | 0.76 | 0.728 | 0.745 | +3.47% | |
| 0.71 | 0.73 | 0.68 | 0.72 | +1.41% | |
| 0.72 | 0.72 | 0.67 | 0.71 | -2.74% | |
| 0.767 | 0.80 | 0.714 | 0.73 | +4.29% | |
| 0.795 | 0.795 | 0.69 | 0.70 | -0.43% | |
| 0.808 | 0.831 | 0.70 | 0.703 | -15.30% | |
| 0.91 | 0.91 | 0.79 | 0.83 | -5.57% | |
| 0.90 | 0.95 | 0.87 | 0.879 | +2.33% | |
| 0.899 | 0.94 | 0.842 | 0.859 | -8.62% | |
| 1.00 | 1.00 | 0.91 | 0.94 | -6.00% | |
| 0.92 | 1.02 | 0.812 | 1.00 | +20.48% | |
| 1.02 | 1.02 | 0.78 | 0.83 | -15.31% | |
| 0.88 | 1.20 | 0.60 | 0.98 | +10.11% | |
| 0.92 | 0.99 | 0.88 | 0.89 | -6.22% | |
| 0.99 | 0.99 | 0.90 | 0.949 | +0.96% | |
| 0.98 | 0.99 | 0.887 | 0.94 | -5.05% | |
| 1.01 | 1.03 | 0.95 | 0.99 | -1.98% | |
| 1.11 | 1.11 | 0.997 | 1.01 | -4.72% | |
| 1.12 | 1.12 | 1.04 | 1.06 | -2.75% | |
| 1.20 | 1.20 | 1.06 | 1.09 | -4.39% | |
| 1.22 | 1.24 | 1.14 | 1.14 | -9.52% | |
| 1.22 | 1.30 | 1.20 | 1.26 | 0.00% | |
| 1.20 | 1.30 | 1.20 | 1.26 | 0.00% | |
| 1.24 | 1.29 | 1.22 | 1.26 | +2.44% | |
| 1.24 | 1.24 | 1.17 | 1.23 | -3.15% | |
| 1.28 | 1.30 | 1.23 | 1.27 | -3.05% | |
| 1.36 | 1.36 | 1.27 | 1.31 | -0.76% | |
| 1.26 | 1.34 | 1.20 | 1.32 | +3.94% | |
| 1.27 | 1.31 | 1.24 | 1.27 | -1.55% | |
| 1.25 | 1.30 | 1.23 | 1.29 | +3.20% | |
| 1.27 | 1.30 | 1.23 | 1.25 | -3.85% | |
| 1.26 | 1.31 | 1.24 | 1.30 | +2.36% | |
| 1.16 | 1.35 | 1.15 | 1.27 | +2.42% | |
| 1.29 | 1.31 | 1.18 | 1.24 | -4.62% | |
| 1.35 | 1.35 | 1.28 | 1.30 | -1.52% | |
| 1.32 | 1.32 | 1.25 | 1.32 | +2.33% | |
| 1.32 | 1.34 | 1.26 | 1.29 | -5.15% | |
| 1.34 | 1.44 | 1.25 | 1.36 | -1.45% | |
| 1.47 | 1.49 | 1.37 | 1.38 | -7.38% | |
| 1.40 | 1.59 | 1.40 | 1.49 | -11.31% | |
| 1.19 | 1.84 | 1.15 | 1.68 | +25.84% | |
| 1.35 | 1.40 | 1.31 | 1.34 | -1.48% | |
| 1.38 | 1.38 | 1.34 | 1.36 | -1.81% | |
| 1.33 | 1.40 | 1.32 | 1.38 | +3.37% | |
| 1.31 | 1.36 | 1.29 | 1.34 | +1.91% | |
| 1.32 | 1.32 | 1.25 | 1.31 | -1.13% | |
| 1.24 | 1.33 | 1.24 | 1.33 | +0.38% | |
| 1.22 | 1.35 | 1.22 | 1.32 | +3.13% | |
| 1.20 | 1.30 | 1.20 | 1.28 | -2.29% | |
| 1.21 | 1.36 | 1.17 | 1.31 | +2.34% | |
| 1.25 | 1.28 | 1.12 | 1.28 | +2.40% | |
| 1.25 | 1.29 | 1.22 | 1.25 | +1.63% | |
| 1.15 | 1.23 | 1.12 | 1.23 | +5.13% | |
| 1.13 | 1.21 | 1.13 | 1.17 | -5.65% | |
| 1.32 | 1.32 | 1.21 | 1.24 | -8.82% | |
| 1.22 | 1.36 | 1.22 | 1.36 | +13.81% | |
| 1.11 | 1.21 | 1.11 | 1.20 | +9.63% | |
| 1.08 | 1.13 | 1.08 | 1.09 | +0.93% | |
| 1.09 | 1.09 | 1.06 | 1.08 | -0.92% | |
| 1.10 | 1.14 | 1.05 | 1.09 | -0.91% | |
| 1.11 | 1.12 | 1.10 | 1.10 | -1.79% | |
| 1.16 | 1.18 | 1.12 | 1.12 | -3.45% | |
| 1.23 | 1.23 | 1.14 | 1.16 | -3.33% | |
| 1.24 | 1.26 | 1.20 | 1.20 | -3.07% | |
| 1.23 | 1.24 | 1.22 | 1.24 | +0.65% | |
| 1.22 | 1.24 | 1.22 | 1.23 | -1.60% | |
| 1.27 | 1.28 | 1.24 | 1.25 | +1.63% | |
| 1.23 | 1.29 | 1.21 | 1.23 | -0.81% | |
| 1.28 | 1.28 | 1.20 | 1.24 | -3.13% | |
| 1.26 | 1.29 | 1.25 | 1.28 | -0.78% | |
| 1.35 | 1.35 | 1.29 | 1.29 | -4.44% | |
| 1.23 | 1.37 | 1.20 | 1.35 | +12.50% | |
| 1.24 | 1.25 | 1.16 | 1.20 | -4.00% | |
| 1.23 | 1.32 | 1.21 | 1.25 | -0.79% | |
| 1.23 | 1.34 | 1.23 | 1.26 | -5.97% | |
| 1.38 | 1.39 | 1.23 | 1.34 | -2.19% | |
| 1.38 | 1.42 | 1.35 | 1.37 | +3.01% | |
| 1.33 | 1.39 | 1.28 | 1.33 | +1.53% | |
| 1.38 | 1.43 | 1.30 | 1.31 | -5.07% | |
| 1.43 | 1.50 | 1.36 | 1.38 | -4.17% | |
| 1.44 | 1.49 | 1.42 | 1.44 | -3.36% | |
| 1.50 | 1.53 | 1.49 | 1.49 | +2.76% | |
| 1.56 | 1.56 | 1.45 | 1.45 | -7.05% | |
| 1.54 | 1.61 | 1.46 | 1.56 | +2.63% | |
| 1.65 | 1.65 | 1.51 | 1.52 | -6.17% | |
| 1.53 | 1.68 | 1.41 | 1.62 | +6.58% | |
| 1.68 | 1.68 | 1.52 | 1.52 | -4.40% | |
| 1.79 | 1.79 | 1.59 | 1.59 | -5.36% | |
| 1.67 | 1.75 | 1.66 | 1.68 | +3.70% | |
| 1.85 | 1.85 | 1.61 | 1.62 | -16.49% | |
| 1.98 | 2.15 | 1.76 | 1.94 | -0.51% | |
| 1.96 | 2.00 | 1.90 | 1.95 | -3.47% | |
| 1.99 | 2.02 | 1.95 | 2.02 | +1.00% | |
| 1.93 | 2.08 | 1.91 | 2.00 | +3.63% | |
| 1.98 | 1.98 | 1.84 | 1.93 | -3.50% | |
| 2.05 | 2.05 | 1.98 | 2.00 | 0.00% | |
| 2.07 | 2.08 | 2.00 | 2.00 | -2.91% | |
| 2.12 | 2.15 | 2.03 | 2.06 | -3.74% | |
| 2.10 | 2.19 | 2.03 | 2.14 | 0.00% | |
| 2.14 | 2.28 | 2.12 | 2.14 | -1.38% | |
| 2.14 | 2.18 | 2.07 | 2.17 | +3.33% | |
| 1.97 | 2.15 | 1.97 | 2.10 | +3.45% | |
| 1.90 | 2.09 | 1.80 | 2.03 | +1.50% | |
| 1.98 | 2.03 | 1.94 | 2.00 | 0.00% | |
| 2.00 | 2.03 | 1.85 | 2.00 | 0.00% | |
| 1.94 | 2.07 | 1.93 | 2.00 | +4.71% | |
| 1.85 | 1.94 | 1.83 | 1.91 | +6.11% | |
| 1.80 | 1.80 | 1.76 | 1.80 | +0.56% | |
| 1.82 | 1.86 | 1.75 | 1.79 | -1.65% | |
| 1.83 | 1.83 | 1.77 | 1.82 | +2.25% | |
| 1.89 | 1.89 | 1.75 | 1.78 | 0.00% | |
| 1.85 | 1.87 | 1.76 | 1.78 | -4.81% | |
| 1.78 | 1.92 | 1.78 | 1.87 | +4.47% | |
| 1.76 | 1.87 | 1.76 | 1.79 | -2.19% | |
| 1.90 | 1.98 | 1.78 | 1.83 | -4.69% | |
| 1.78 | 1.98 | 1.67 | 1.92 | +4.92% | |
| 1.95 | 1.95 | 1.80 | 1.83 | -6.15% | |
| 2.00 | 2.00 | 1.91 | 1.95 | -2.50% | |
| 1.88 | 2.10 | 1.75 | 2.00 | +6.38% | |
| 1.80 | 1.88 | 1.70 | 1.88 | +4.44% | |
| 1.66 | 1.83 | 1.62 | 1.80 | +7.78% | |
| 1.73 | 1.76 | 1.66 | 1.67 | -5.65% | |
| 1.60 | 1.77 | 1.59 | 1.77 | +10.62% | |
| 1.60 | 1.70 | 1.54 | 1.60 | +4.58% | |
| 1.51 | 1.60 | 1.51 | 1.53 | +3.38% | |
| 1.62 | 1.65 | 1.48 | 1.48 | -5.73% | |
| 1.59 | 1.60 | 1.42 | 1.57 | -1.88% | |
| 1.68 | 1.74 | 1.57 | 1.60 | -8.57% | |
| 1.82 | 1.83 | 1.74 | 1.75 | -3.85% | |
| 1.85 | 1.89 | 1.81 | 1.82 | -1.09% | |
| 1.75 | 1.98 | 1.73 | 1.84 | -1.08% | |
| 1.79 | 1.98 | 1.76 | 1.86 | +4.49% | |
| 1.62 | 1.80 | 1.60 | 1.78 | +10.56% | |
| 1.55 | 1.69 | 1.53 | 1.61 | 0.00% | |
| 1.59 | 1.64 | 1.51 | 1.61 | +6.62% | |
| 1.60 | 1.64 | 1.40 | 1.51 | -9.04% | |
| 1.69 | 1.77 | 1.65 | 1.66 | -1.19% | |
| 1.50 | 1.69 | 1.50 | 1.68 | +10.53% | |
| 1.50 | 1.64 | 1.44 | 1.52 | +0.66% | |
| 1.70 | 1.70 | 1.45 | 1.51 | -10.12% | |
| 1.60 | 1.87 | 1.58 | 1.68 | +6.33% | |
| 1.68 | 1.75 | 1.55 | 1.58 | -1.25% | |
| 1.50 | 1.80 | 1.49 | 1.60 | +15.11% | |
| 1.09 | 1.54 | 1.08 | 1.39 | +32.38% | |
| 1.00 | 1.12 | 0.93 | 1.05 | +3.96% | |
| 1.18 | 1.18 | 1.00 | 1.01 | -6.48% | |
| 1.10 | 1.10 | 1.02 | 1.08 | +3.85% | |
| 1.03 | 1.13 | 1.02 | 1.04 | +0.97% | |
| 1.04 | 1.04 | 0.98 | 1.03 | +6.19% | |
| 0.99 | 1.02 | 0.94 | 0.97 | -4.90% | |
| 1.06 | 1.08 | 1.01 | 1.02 | -0.97% | |
| 1.03 | 1.12 | 1.02 | 1.03 | -3.74% | |
| 1.01 | 1.10 | 0.98 | 1.07 | +3.88% | |
| 1.11 | 1.19 | 1.00 | 1.03 | -7.21% | |
| 1.05 | 1.11 | 1.00 | 1.11 | +6.22% | |
| 1.14 | 1.16 | 0.98 | 1.05 | -10.68% | |
| 1.30 | 1.31 | 1.09 | 1.17 | -10.07% | |
| 1.43 | 1.50 | 1.28 | 1.30 | -7.07% | |
| 1.44 | 1.55 | 1.37 | 1.40 | -0.71% | |
| 1.51 | 1.51 | 1.40 | 1.41 | -4.08% | |
| 1.52 | 1.55 | 1.43 | 1.47 | -0.68% | |
| 1.60 | 1.60 | 1.45 | 1.48 | -5.13% | |
| 1.60 | 1.61 | 1.55 | 1.56 | -1.27% | |
| 1.56 | 1.61 | 1.51 | 1.58 | +6.04% | |
| 1.59 | 1.60 | 1.46 | 1.49 | -7.74% | |
| 1.68 | 1.72 | 1.59 | 1.62 | -3.87% | |
| 1.69 | 1.70 | 1.66 | 1.68 | +3.07% | |
| 1.59 | 1.65 | 1.53 | 1.63 | -1.81% | |
| 1.78 | 1.78 | 1.62 | 1.66 | 0.00% | |
| 1.80 | 1.80 | 1.64 | 1.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICG chart for longer ranges.