ICG
INTCHAIN GRP ADS-A (ICG)
NASDAQ
$1.40-$0.01 (-0.71%)
Price as of Oct 23, 2026 6:46 AM EDT
  • $41.2M
    Market Cap
  • -4.08%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +51.84%
    Low Price$0.83
    High Price$1.41
  • 3 Months
    +69.88%
    Low Price$0.78
    High Price$1.41
  • 1 Year
    -4.08%
    Low Price$0.63
    High Price$2.17
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.39
1.41
1.37
1.41
+2.17%
61,235
10/21/2026
1.35
1.45
1.28
1.38
-2.13%
696,326
10/20/2026
1.29
1.42
1.23
1.41
+6.02%
901,026
10/19/2026
1.36
1.36
1.28
1.33
-2.21%
66,419
10/16/2026
1.20
1.38
1.19
1.36
+2.26%
629,404
10/15/2026
1.28
1.43
1.26
1.33
0.00%
1,021,361
10/14/2026
1.15
1.40
1.15
1.33
+8.13%
884,404
10/13/2026
1.18
1.33
1.10
1.23
+6.95%
409,842
10/12/2026
1.05
1.29
0.96
1.15
+3.61%
1,170,543
10/09/2026
1.03
1.12
0.97
1.11
+9.90%
250,304
10/08/2026
0.95
1.01
0.95
1.01
0.00%
14,514
10/07/2026
1.00
1.03
1.00
1.01
-1.94%
28,066
10/06/2026
0.90
1.03
0.89
1.03
+8.42%
167,882
10/05/2026
0.91
0.96
0.90
0.95
+1.06%
16,073
10/02/2026
0.95
0.95
0.88
0.94
+9.28%
43,384
10/01/2026
0.96
0.96
0.86
0.86
-7.51%
13,920
09/30/2026
0.99
0.99
0.93
0.93
0.00%
18,488
09/29/2026
0.88
0.99
0.81
0.93
+5.68%
144,053
09/28/2026
0.88
0.94
0.87
0.88
-0.11%
10,555
09/25/2026
0.84
0.98
0.79
0.88
+6.04%
169,202
09/24/2026
0.93
0.99
0.79
0.83
-16.92%
166,763
09/23/2026
0.93
1.05
0.90
1.00
+7.69%
66,135
09/22/2026
0.97
0.97
0.93
0.93
-0.27%
21,991
09/21/2026
0.96
0.99
0.86
0.93
+0.58%
38,717
09/18/2026
0.90
1.00
0.90
0.93
-2.55%
31,611
09/17/2026
0.91
0.97
0.90
0.95
-2.07%
9,472
09/16/2026
0.85
1.03
0.85
0.97
+1.05%
59,989
09/15/2026
0.94
0.99
0.94
0.96
-1.21%
3,710
09/14/2026
0.94
0.99
0.94
0.97
+0.20%
6,825
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