NASDAQ:ICG

Intchains Group Stock Price (Quote)

etoro logo Buy ICG
*Your capital is at risk
$0.790
-0.0290 (-3.54%)
At Close: Jul 20, 2026

Range Low Price High Price Comment
30 days $0.621 $1.02 Monday, 20th Jul 2026 ICG stock ended at $0.790. This is 3.54% less than the trading day before Friday, 17th Jul 2026. During the day the stock fluctuated 5.05% from a day low at $0.790 to a day high of $0.83.
90 days $0.621 $1.49
52 weeks $0.621 $3.09

Historical Intchains Group Limited prices

Date Open High Low Close Volume
Jul 20, 2026 $0.82 $0.83 $0.790 $0.790 82 744
Jul 17, 2026 $0.81 $0.82 $0.80 $0.82 19 129
Jul 16, 2026 $0.88 $0.88 $0.82 $0.82 27 578
Jul 15, 2026 $0.85 $0.85 $0.85 $0.85 15 596
Jul 14, 2026 $0.95 $0.95 $0.760 $0.83 0
Jul 13, 2026 $0.95 $1.02 $0.94 $1.00 557 465
Jul 10, 2026 $0.95 $0.95 $0.89 $0.92 136 108
Jul 09, 2026 $0.91 $0.92 $0.750 $0.799 159 839
Jul 08, 2026 $0.98 $0.98 $0.90 $0.90 27 317
Jul 07, 2026 $0.96 $1.00 $0.88 $1.00 191 216
Jul 06, 2026 $0.86 $0.97 $0.81 $0.97 190 162
Jul 02, 2026 $0.771 $0.82 $0.750 $0.81 86 860
Jul 01, 2026 $0.650 $0.84 $0.630 $0.738 141 964
Jun 30, 2026 $0.691 $0.691 $0.621 $0.630 26 785
Jun 29, 2026 $0.675 $0.683 $0.640 $0.665 31 205
Jun 26, 2026 $0.680 $0.690 $0.633 $0.675 37 100
Jun 25, 2026 $0.700 $0.736 $0.670 $0.690 35 110
Jun 24, 2026 $0.727 $0.750 $0.720 $0.736 33 739
Jun 23, 2026 $0.740 $0.772 $0.700 $0.727 42 341
Jun 22, 2026 $0.798 $0.798 $0.720 $0.720 22 762
Jun 18, 2026 $0.769 $0.778 $0.744 $0.750 20 882
Jun 17, 2026 $0.730 $0.783 $0.730 $0.731 36 316
Jun 16, 2026 $0.745 $0.778 $0.730 $0.730 57 584
Jun 15, 2026 $0.728 $0.760 $0.728 $0.745 42 881
Jun 12, 2026 $0.710 $0.730 $0.680 $0.720 101 889

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ICG stock historical prices to predict future price movements?
Trend Analysis: Examine the ICG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ICG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
DHT
$17.31
3.35% Jul 13
JLL
$299.78
8.73% Jun 24
NMRK
$15.02
3.26% Jun 24
NESR
$25.07
8.62% Jun 23
CAG
$13.43
9.20% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE