ICG
INTCHAIN GRP ADS-A (ICG)
NASDAQ
$0.72-$0.003 (-0.37%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $20.7M
    Market Cap
  • -51.68%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -23.40%
    Low Price$0.70
    High Price$1.00
  • 3 Months
    -33.94%
    Low Price$0.70
    High Price$1.68
  • 1 Year
    -51.68%
    Low Price$0.70
    High Price$3.11
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.74
0.77
0.70
0.73
+0.93%
42,341
06/22/2026
0.80
0.80
0.72
0.72
-4.00%
22,762
06/18/2026
0.77
0.78
0.74
0.75
+2.60%
20,884
06/17/2026
0.73
0.78
0.73
0.73
+0.11%
36,992
06/16/2026
0.74
0.78
0.73
0.73
-1.97%
57,799
06/15/2026
0.73
0.76
0.73
0.74
+3.45%
43,052
06/12/2026
0.71
0.73
0.68
0.72
+1.41%
102,456
06/11/2026
0.72
0.72
0.67
0.71
-2.74%
65,197
06/10/2026
0.77
0.80
0.71
0.73
+4.29%
70,266
06/09/2026
0.80
0.80
0.69
0.70
-0.38%
74,578
06/08/2026
0.81
0.83
0.70
0.70
-15.36%
118,348
06/05/2026
0.91
0.91
0.79
0.83
-5.55%
79,585
06/04/2026
0.90
0.95
0.87
0.88
+2.32%
13,744
06/03/2026
0.90
0.94
0.84
0.86
-8.62%
46,035
06/02/2026
1.00
1.00
0.91
0.94
-6.00%
114,953
06/01/2026
0.92
1.02
0.81
1.00
+20.49%
410,019
05/29/2026
1.02
1.02
0.78
0.83
-15.31%
235,443
05/28/2026
0.88
1.20
0.60
0.98
+10.09%
589,976
05/27/2026
0.92
0.99
0.88
0.89
-6.18%
79,783
05/26/2026
0.99
0.99
0.90
0.95
+0.94%
88,736
05/22/2026
0.98
0.99
0.89
0.94
-5.04%
276,797
05/21/2026
1.01
1.03
0.95
0.99
-1.99%
50,277
05/20/2026
1.11
1.11
1.00
1.01
-4.72%
105,288
05/19/2026
1.12
1.12
1.04
1.06
-2.75%
33,397
05/18/2026
1.20
1.20
1.06
1.09
-4.39%
85,437
05/15/2026
1.22
1.24
1.14
1.14
-9.52%
47,997
05/14/2026
1.22
1.30
1.20
1.26
0.00%
51,983
05/13/2026
1.20
1.30
1.20
1.26
0.00%
42,761
05/12/2026
1.24
1.29
1.22
1.26
+2.44%
27,848
05/11/2026
1.24
1.24
1.17
1.23
-3.15%
84,952
05/08/2026
1.28
1.30
1.23
1.27
-3.05%
43,815
05/07/2026
1.36
1.36
1.27
1.31
-0.76%
11,633
05/06/2026
1.26
1.34
1.20
1.32
+3.94%
108,327
05/05/2026
1.27
1.31
1.24
1.27
-1.55%
51,440
05/04/2026
1.25
1.30
1.23
1.29
+3.20%
39,901
05/01/2026
1.27
1.30
1.23
1.25
-3.85%
12,951
04/30/2026
1.26
1.31
1.24
1.30
+2.36%
45,051
04/29/2026
1.16
1.35
1.15
1.27
+2.42%
96,081
04/28/2026
1.29
1.31
1.18
1.24
-4.62%
109,942
04/27/2026
1.35
1.35
1.28
1.30
-1.52%
38,888
04/24/2026
1.32
1.32
1.25
1.32
+2.33%
52,236
04/23/2026
1.32
1.34
1.26
1.29
-5.15%
117,577
04/22/2026
1.34
1.44
1.25
1.36
-1.45%
95,856
04/21/2026
1.47
1.49
1.37
1.38
-7.38%
75,319
04/20/2026
1.40
1.59
1.40
1.49
-11.31%
463,849
04/17/2026
1.19
1.84
1.15
1.68
+25.84%
19,779,309
04/16/2026
1.35
1.40
1.31
1.34
-1.48%
24,132
04/15/2026
1.38
1.38
1.34
1.36
-1.81%
3,166
04/14/2026
1.33
1.40
1.32
1.38
+3.37%
8,132
04/13/2026
1.31
1.36
1.29
1.34
+1.91%
15,721
04/10/2026
1.32
1.32
1.25
1.31
-1.13%
7,830
04/09/2026
1.24
1.33
1.24
1.33
+0.38%
5,664
04/08/2026
1.22
1.35
1.22
1.32
+3.13%
16,461
04/07/2026
1.20
1.30
1.20
1.28
-2.29%
8,345
04/06/2026
1.21
1.36
1.17
1.31
+2.34%
26,499
04/02/2026
1.25
1.28
1.12
1.28
+2.40%
4,637
04/01/2026
1.25
1.29
1.22
1.25
+1.63%
9,202
03/31/2026
1.15
1.23
1.12
1.23
+5.13%
16,378
03/30/2026
1.13
1.21
1.13
1.17
-5.65%
40,914
03/27/2026
1.32
1.32
1.21
1.24
-8.79%
27,622
03/26/2026
1.22
1.36
1.22
1.36
+13.77%
30,773
03/25/2026
1.11
1.21
1.11
1.20
+9.63%
23,640
03/24/2026
1.08
1.13
1.08
1.09
+0.93%
7,180
03/23/2026
1.09
1.09
1.06
1.08
-0.92%
12,104
03/20/2026
1.10
1.14
1.05
1.09
-0.91%
32,445
03/19/2026
1.11
1.12
1.10
1.10
-1.79%
11,042
03/18/2026
1.16
1.18
1.12
1.12
-3.45%
22,796
03/17/2026
1.23
1.23
1.14
1.16
-3.33%
13,830
03/16/2026
1.24
1.26
1.20
1.20
-3.07%
38,942
03/13/2026
1.23
1.24
1.22
1.24
+0.67%
34,147
03/12/2026
1.22
1.24
1.22
1.23
-1.62%
4,849
03/11/2026
1.27
1.28
1.24
1.25
+1.63%
29,399
03/10/2026
1.23
1.29
1.21
1.23
-0.81%
49,802
03/09/2026
1.28
1.28
1.20
1.24
-3.12%
8,470
03/06/2026
1.26
1.29
1.25
1.28
-0.78%
7,314
03/05/2026
1.35
1.35
1.29
1.29
-4.44%
5,682
03/04/2026
1.23
1.37
1.20
1.35
+12.50%
63,194
03/03/2026
1.24
1.25
1.16
1.20
-4.00%
48,080
03/02/2026
1.23
1.32
1.21
1.25
-0.79%
26,693
02/27/2026
1.23
1.34
1.23
1.26
-5.97%
23,752
02/26/2026
1.38
1.39
1.23
1.34
-2.19%
140,310
02/26/2026
-$0.15 Earnings
02/25/2026
1.38
1.42
1.35
1.37
+3.01%
36,588
02/24/2026
1.33
1.38
1.28
1.33
+1.53%
19,148
02/23/2026
1.38
1.43
1.30
1.31
-5.07%
31,343
02/20/2026
1.43
1.50
1.36
1.38
-4.17%
51,230
02/19/2026
1.44
1.49
1.42
1.44
-3.36%
19,976
02/18/2026
1.50
1.53
1.49
1.49
+2.76%
9,563
02/17/2026
1.56
1.56
1.45
1.45
-7.05%
30,260
02/13/2026
1.54
1.60
1.46
1.56
+2.63%
10,958
02/12/2026
1.65
1.65
1.51
1.52
-6.17%
12,584
02/11/2026
1.53
1.68
1.41
1.62
+6.58%
49,543
02/10/2026
1.68
1.68
1.52
1.52
-4.40%
19,046
02/09/2026
1.79
1.79
1.59
1.59
-5.36%
10,047
02/06/2026
1.67
1.75
1.66
1.68
+3.70%
41,333
02/05/2026
1.85
1.85
1.61
1.62
-16.49%
71,543
02/04/2026
1.98
2.15
1.76
1.94
-0.51%
449,635
02/03/2026
1.96
2.00
1.90
1.95
-3.47%
17,218
02/02/2026
1.99
2.02
1.95
2.02
+1.00%
14,065
01/30/2026
1.93
2.08
1.91
2.00
+3.63%
30,019