ICG
INTCHAIN GRP ADS-A (ICG)
NASDAQ
$0.96-$0.01 (-1.54%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $28.3M
    Market Cap
  • -47.85%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +7.77%
    Low Price$0.85
    High Price$1.03
  • 3 Months
    +36.61%
    Low Price$0.63
    High Price$1.03
  • 1 Year
    -47.85%
    Low Price$0.63
    High Price$2.17
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
0.97
1.00
0.97
0.97
+0.09%
10,035
09/10/2026
0.95
0.98
0.95
0.97
+2.00%
8,556
09/09/2026
0.97
1.02
0.94
0.95
-4.03%
46,128
09/08/2026
1.00
1.00
0.94
0.99
-1.01%
13,558
09/04/2026
0.94
1.00
0.94
1.00
+1.37%
18,381
09/03/2026
0.97
1.02
0.93
0.99
+5.06%
15,293
09/02/2026
0.95
0.99
0.94
0.94
-2.78%
18,168
09/01/2026
0.94
0.97
0.93
0.97
-3.41%
7,876
08/31/2026
1.03
1.05
1.00
1.00
-2.91%
20,139
08/28/2026
0.99
1.03
0.93
1.03
+4.77%
19,977
08/27/2026
0.91
1.02
0.88
0.98
+4.70%
116,527
08/26/2026
0.95
0.97
0.91
0.94
-1.09%
12,703
08/25/2026
0.92
0.98
0.85
0.95
-3.13%
66,325
08/24/2026
0.91
1.01
0.90
0.98
-2.97%
154,842
08/21/2026
0.82
1.01
0.72
1.01
+19.53%
1,797,599
08/20/2026
0.92
0.95
0.64
0.85
-3.98%
1,130,474
08/20/2026
-$0.17 Earnings
08/19/2026
0.89
0.90
0.84
0.88
-2.22%
891,541
08/18/2026
0.89
0.91
0.88
0.90
+0.22%
80,455
08/17/2026
0.86
0.90
0.86
0.90
+2.10%
6,800
08/14/2026
0.89
0.90
0.85
0.88
+0.23%
6,901
08/13/2026
0.85
0.90
0.85
0.88
-0.28%
19,511
08/12/2026
0.89
0.89
0.87
0.88
-2.22%
10,807
08/11/2026
0.88
0.90
0.88
0.90
+1.37%
24,914
08/10/2026
0.87
0.90
0.82
0.89
+1.81%
19,827
08/07/2026
0.79
0.90
0.79
0.87
+8.95%
65,041
08/06/2026
0.84
0.86
0.77
0.80
-6.82%
26,717
08/05/2026
0.82
0.86
0.82
0.86
+1.06%
9,970
08/04/2026
0.86
0.86
0.84
0.85
+1.19%
65,705
08/03/2026
0.82
0.86
0.82
0.84
+3.07%
10,366
07/31/2026
0.80
0.83
0.80
0.82
+0.77%
28,994
07/30/2026
0.83
0.83
0.80
0.81
-0.14%
6,934
07/29/2026
0.76
0.89
0.76
0.81
+4.41%
43,655
07/28/2026
0.81
0.82
0.76
0.78
-3.05%
236,681
07/27/2026
0.81
0.87
0.80
0.80
+0.01%
37,813
07/24/2026
0.87
0.87
0.80
0.80
-3.61%
14,385
07/23/2026
0.88
0.88
0.83
0.83
0.00%
15,387
07/22/2026
0.84
0.86
0.82
0.83
+2.47%
7,613
07/21/2026
0.82
0.90
0.81
0.81
+2.53%
7,069
07/20/2026
0.79
0.83
0.79
0.79
-3.54%
82,937
07/17/2026
0.81
0.82
0.80
0.82
-0.12%
19,140
07/16/2026
0.86
0.88
0.82
0.82
-3.54%
27,578
07/15/2026
0.83
0.87
0.83
0.85
+2.41%
15,688
07/14/2026
0.95
0.95
0.76
0.83
-16.99%
67,433
07/13/2026
0.94
1.02
0.93
1.00
+8.68%
558,050
07/10/2026
0.91
0.95
0.88
0.92
+15.19%
136,386
07/09/2026
0.91
0.93
0.76
0.80
-11.44%
160,433
07/08/2026
0.98
0.98
0.90
0.90
-9.71%
27,371
07/07/2026
0.96
1.00
0.88
1.00
+3.42%
191,533
07/06/2026
0.81
0.98
0.81
0.97
+18.82%
195,418
07/02/2026
0.77
0.82
0.75
0.81
+10.16%
87,416
07/01/2026
0.65
0.84
0.63
0.74
+17.14%
142,571
06/30/2026
0.67
0.67
0.62
0.63
-5.28%
26,987
06/29/2026
0.67
0.68
0.64
0.67
-1.48%
31,207
06/26/2026
0.68
0.69
0.63
0.68
-2.16%
37,074
06/25/2026
0.70
0.74
0.67
0.69
-6.25%
35,110
06/24/2026
0.73
0.75
0.72
0.74
+1.28%
33,739
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