Intchains Group Limited
ICGNASDAQTechnology● Active
$0.80
$-0.03(-4.01%)
Market Cap$24090681
P/E Ratio—
52W High$3.25
52W Low$0.6
Intchains Group Limited（ICG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
icg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.22
Jan 8, 2024
-94.6% from here
5-Year Low5Y
$0.6000
May 28, 2026
+28.3% from low
IPO Priceadj.
$8.00
Mar 16, 2023
-90.4% since IPO
1 Year Ago
$2.07
Jun 9, 2025
-62.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ICG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.78 | $0.82 | $0.76 | $0.77 | $0.77 | 50K | -0.66% |
| Jun 5, 2026 | $0.91 | $0.91 | $0.79 | $0.83 | $0.83 | 80K | -8.77% |
| Jun 4, 2026 | $0.90 | $0.95 | $0.87 | $0.88 | $0.88 | 14K | -2.32% |
| Jun 3, 2026 | $0.90 | $0.94 | $0.84 | $0.86 | $0.86 | 46K | -4.41% |
| Jun 2, 2026 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 115K | -5.99% |
| Jun 1, 2026 | $0.92 | $1.02 | $0.81 | $1.00 | $1.00 | 410K | +8.71% |
| May 29, 2026 | $1.02 | $1.02 | $0.78 | $0.83 | $0.83 | 235K | -18.63% |
| May 28, 2026 | $0.88 | $1.20 | $0.60 | $0.98 | $0.98 | 590K | +11.36% |
| May 27, 2026 | $0.92 | $0.99 | $0.88 | $0.89 | $0.89 | 80K | -3.19% |
| May 26, 2026 | $0.99 | $0.99 | $0.90 | $0.95 | $0.95 | 89K | -4.16% |
| May 22, 2026 | $0.98 | $0.99 | $0.89 | $0.94 | $0.94 | 277K | -4.09% |
| May 21, 2026 | $1.01 | $1.03 | $0.95 | $0.99 | $0.99 | 50K | -1.99% |
| May 20, 2026 | $1.11 | $1.11 | $1.00 | $1.01 | $1.01 | 105K | -9.01% |
| May 19, 2026 | $1.12 | $1.12 | $1.04 | $1.06 | $1.06 | 33K | -5.36% |
| May 18, 2026 | $1.20 | $1.20 | $1.06 | $1.09 | $1.09 | 85K | -9.17% |
| May 15, 2026 | $1.22 | $1.24 | $1.14 | $1.14 | $1.14 | 48K | -6.56% |
| May 14, 2026 | $1.22 | $1.30 | $1.20 | $1.26 | $1.26 | 52K | +3.28% |
| May 13, 2026 | $1.20 | $1.30 | $1.20 | $1.26 | $1.26 | 43K | +5.00% |
| May 12, 2026 | $1.24 | $1.29 | $1.22 | $1.26 | $1.26 | 28K | +1.61% |
| May 11, 2026 | $1.24 | $1.24 | $1.17 | $1.23 | $1.23 | 85K | -0.81% |
Showing 1–20 of 767 records
Annual Stock Price Performance · ICG
Jan 1 → Dec 31 · 4 years2026-56.7%$1.78 → $0.77
-56.7%
2025-52.9%$3.80 → $1.79
-52.9%
2024-73.3%$12.36 → $3.30
-73.3%
2023+54.6%$8.00 → $12.37
+54.6%
Best Year2023 · +54.6%
Worst Year2024 · -73.3%
Positive Years1 / 4
Avg Annual Return-32.1%
4Y Total Return-90.4%
4Y CAGR~-44.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in ICG?
If you invested $1,000 in ICG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$96
Total Return-90.4%
CAGR~-54.2% / yr
Profit$-904
Based on Mar 16, 2023 · $8.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intchains Group Limited（ICG）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICG 历史股价FMP 日线复权 OHLCV