Stock listing
NASDAQ:ICG Intchains Group Ltd. Stock
Follow Intchains Group Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:ICG
$1.48 USD +0.06 (+3.9%)
Close on Nov 9, 2026
- Day range
- $1.39 – $1.48 USDNov 9, 2026
- Volume
- 29,413 sharesNov 9, 2026
- Market cap
- $43.06M USDAt the close on Nov 9, 2026 · price × 29.19M shares outstanding
- 52-week range
- $0.60 – $2.28 USDLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $288,380 USDMedian day 45,700 shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · NASDAQ:ICG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.475 | +0.055 | +3.9% | $1.39 | $1.475 | $1.39 | 29,413 | |
| $1.42 | +0.04 | +2.9% | $1.41 | $1.45 | $1.38 | 199,455 | |
| $1.38 | +0.035 | +2.6% | $1.32 | $1.418 | $1.31 | 153,785 | |
| $1.345 | -0.015 | -1.1% | $1.312 | $1.38 | $1.31 | 26,489 | |
| $1.36 | -0.03 | -2.2% | $1.38 | $1.39 | $1.35 | 19,664 | |
| $1.39 | +0.13 | +10.3% | $1.33 | $1.418 | $1.29 | 469,840 | |
| $1.26 | -0.09 | -6.7% | $1.321 | $1.39 | $1.25 | 375,975 | |
| $1.35 | -0.05 | -3.6% | $1.34 | $1.38 | $1.28 | 549,140 | |
| $1.40 | +0.04 | +2.9% | $1.37 | $1.41 | $1.28 | 348,129 | |
| $1.36 | -0.07 | -4.9% | $1.45 | $1.45 | $1.35 | 1,008,418 | |
| $1.43 | -0.06 | -4.0% | $1.50 | $1.50 | $1.37 | 771,041 | |
| $1.49 | +0.08 | +5.7% | $1.37 | $1.515 | $1.37 | 140,877 | |
| $1.41 | +0.03 | +2.2% | $1.39 | $1.41 | $1.37 | 61,235 | |
| $1.38 | -0.03 | -2.1% | $1.35 | $1.45 | $1.282 | 699,366 | |
| $1.41 | +0.08 | +6.0% | $1.29 | $1.421 | $1.23 | 901,026 | |
| $1.33 | -0.03 | -2.2% | $1.36 | $1.36 | $1.28 | 66,420 | |
| $1.36 | +0.03 | +2.3% | $1.201 | $1.38 | $1.19 | 629,300 | |
| $1.33 | 0.00 | 0.0% | $1.275 | $1.43 | $1.26 | 1,021,300 | |
| $1.33 | +0.10 | +8.1% | $1.15 | $1.40 | $1.15 | 884,000 | |
| $1.23 | +0.08 | +7.0% | $1.18 | $1.326 | $1.10 | 409,800 | |
| $1.15 | +0.04 | +3.6% | $1.05 | $1.29 | $0.961 | 1,170,500 | |
| $1.11 | +0.10 | +9.9% | $1.03 | $1.12 | $0.971 | 250,200 | |
| $1.01 | 0.00 | 0.0% | $0.95 | $1.01 | $0.95 | 14,500 | |
| $1.01 | -0.02 | -1.9% | $1.005 | $1.03 | $1.00 | 28,100 | |
| $1.03 | +0.08 | +8.4% | $0.90 | $1.03 | $0.886 | 167,900 | |
| $0.95 | +0.01 | +1.1% | $0.911 | $0.964 | $0.896 | 16,100 | |
| $0.94 | +0.08 | +9.3% | $0.945 | $0.95 | $0.876 | 43,400 | |
| $0.86 | -0.07 | -7.5% | $0.96 | $0.96 | $0.86 | 13,900 | |
| $0.93 | 0.00 | 0.0% | $0.99 | $0.99 | $0.93 | 18,500 | |
| $0.93 | +0.05 | +5.7% | $0.88 | $0.99 | $0.805 | 143,900 | |
| $0.88 | -0.001 | -0.1% | $0.882 | $0.94 | $0.87 | 10,500 | |
| $0.881 | +0.05 | +6.0% | $0.838 | $0.98 | $0.79 | 169,200 | |
| $0.831 | -0.169 | -16.9% | $0.93 | $0.99 | $0.79 | 166,600 | |
| $1.00 | +0.071 | +7.6% | $0.93 | $1.05 | $0.90 | 66,100 | |
| $0.929 | -0.002 | -0.2% | $0.965 | $0.97 | $0.929 | 22,000 | |
| $0.931 | +0.005 | +0.5% | $0.96 | $0.986 | $0.865 | 38,500 | |
| $0.926 | -0.024 | -2.5% | $0.901 | $1.00 | $0.901 | 31,400 | |
| $0.95 | -0.02 | -2.1% | $0.909 | $0.97 | $0.90 | 9,500 | |
| $0.97 | +0.01 | +1.0% | $0.85 | $1.03 | $0.85 | 58,100 | |
| $0.96 | -0.012 | -1.2% | $0.94 | $0.985 | $0.94 | 3,700 | |
| $0.972 | +0.002 | +0.2% | $0.94 | $0.991 | $0.94 | 6,800 | |
| $0.97 | +0.001 | +0.1% | $0.97 | $1.00 | $0.97 | 10,000 | |
| $0.969 | +0.019 | +2.0% | $0.95 | $0.98 | $0.95 | 8,100 | |
| $0.95 | -0.04 | -4.0% | $0.97 | $1.02 | $0.94 | 45,700 | |
| $0.99 | -0.01 | -1.0% | $1.00 | $1.00 | $0.942 | 13,600 | |
| $1.00 | +0.013 | +1.3% | $0.94 | $1.00 | $0.937 | 18,400 | |
| $0.987 | +0.048 | +5.1% | $0.97 | $1.02 | $0.932 | 15,300 | |
| $0.939 | -0.027 | -2.8% | $0.95 | $0.989 | $0.939 | 18,200 | |
| $0.966 | -0.034 | -3.4% | $0.943 | $0.966 | $0.93 | 7,900 | |
| $1.00 | -0.03 | -2.9% | $1.03 | $1.05 | $1.00 | 20,000 | |
| $1.03 | +0.047 | +4.8% | $0.99 | $1.03 | $0.93 | 19,900 | |
| $0.983 | +0.044 | +4.7% | $0.91 | $1.02 | $0.882 | 116,600 | |
| $0.939 | -0.01 | -1.1% | $0.951 | $0.97 | $0.91 | 11,300 | |
| $0.949 | -0.031 | -3.1% | $0.92 | $0.98 | $0.85 | 66,325 | |
| $0.98 | -0.03 | -3.0% | $0.91 | $1.01 | $0.90 | 154,842 | |
| $1.01 | +0.165 | +19.5% | $0.82 | $1.01 | $0.722 | 1,795,100 | |
| $0.845 | -0.035 | -4.0% | $0.923 | $0.955 | $0.644 | 1,130,500 | |
| $0.88 | -0.02 | -2.2% | $0.89 | $0.90 | $0.843 | 891,500 | |
| $0.90 | +0.002 | +0.2% | $0.887 | $0.905 | $0.878 | 80,500 | |
| $0.898 | +0.018 | +2.0% | $0.86 | $0.898 | $0.86 | 6,800 | |
| $0.88 | +0.002 | +0.2% | $0.89 | $0.90 | $0.85 | 6,900 | |
| $0.878 | -0.002 | -0.2% | $0.85 | $0.90 | $0.85 | 19,500 | |
| $0.88 | -0.02 | -2.2% | $0.89 | $0.89 | $0.87 | 10,800 | |
| $0.90 | +0.012 | +1.4% | $0.88 | $0.90 | $0.88 | 24,914 | |
| $0.888 | +0.016 | +1.8% | $0.872 | $0.899 | $0.822 | 19,827 |
- Ticker
- NASDAQ:ICG
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest earnings call · Aug 21, 2026
Intchains Group (NASDAQ:ICG) Q2 2026 Earnings Call
Replay and transcript
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 23 slides
Calls
Replays
Intchains Group (NASDAQ:ICG) Q2 2026 Earnings Call
Thu, Aug 20, 2026 · 8:00 PM ET
Watch TranscriptIntchains Group (NASDAQ:ICG) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 8:00 PM ET
Watch TranscriptIntchains Group (NASDAQ:ICG) Q3 2025 Earnings Call
Thu, Nov 13, 2025 · 8:00 PM ET
Watch Transcript
Decks
Investor Presentation (October 2026)
Investor deck · 23 slides · October 2026
H1 2026 Earnings Presentation
Earnings · 10 slides · Aug 20, 2026
Investor Presentation (June 2026)
Investor deck · 24 slides · June 2026
Q4 2025 Earnings Presentation
Earnings · 16 slides · Feb 26, 2026
Intchains Group Ltd. on 6ix
- Calls
- 14 calls with a replay · 14 with a transcript · latest Aug 21, 2026
- Decks
- 13 decks · latest October 2026
Log in to ask 6ix AI your own questions about Intchains Group Ltd.