Daily trading records

Intchains Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Intchains Group.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Intchains Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Intchains Group's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.55%

From the September 11, 2026 close of $0.9699 to $0.9258 on September 18, 2026.

20-session performance

+9.56%

From the August 20, 2026 close of $0.845 to $0.9258 on September 18, 2026.

60-session performance

+25.79%

From the June 24, 2026 close of $0.736 to $0.9258 on September 18, 2026.

Intchains Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.9008$1.00$0.9008$0.925831,611-$0.0242 (-2.55%)
$0.9094$0.97$0.9004$0.959,473-$0.0201 (-2.07%)
$0.85$1.03$0.85$0.970159,990+$0.0101 (+1.05%)
$0.94$0.985$0.94$0.963,710-$0.0118 (-1.21%)
$0.94$0.9907$0.94$0.97186,826+$0.0019 (+0.20%)
$0.97$0.9999$0.9699$0.969910,035+$0.0009 (+0.09%)
$0.9501$0.98$0.95$0.9698,556+$0.019 (+2.00%)
$0.97$1.02$0.94$0.9546,128-$0.0399 (-4.03%)
$1.00$1.00$0.9424$0.989913,560-$0.0101 (-1.01%)
$0.94$1.00$0.9372$1.0018,382+$0.0135 (+1.37%)
$0.97$1.02$0.9322$0.986515,293+$0.0475 (+5.06%)
$0.95$0.9887$0.939$0.93918,168-$0.0269 (-2.78%)
$0.9425$0.966$0.93$0.96597,877-$0.0341 (-3.41%)
$1.03$1.05$1.00$1.0020,139-$0.03 (-2.91%)
$0.99$1.03$0.9301$1.0319,977+$0.0469 (+4.77%)
$0.91$1.02$0.8823$0.9831116,617+$0.0441 (+4.70%)
$0.9509$0.9698$0.91$0.93912,704-$0.0103 (-1.09%)
$0.92$0.98$0.85$0.949366,325-$0.0307 (-3.13%)
$0.91$1.01$0.90$0.98154,842-$0.03 (-2.97%)
$0.8199$1.01$0.7215$1.011,797,599+$0.165 (+19.53%)
$0.9231$0.9547$0.6444$0.8451,130,474-$0.035 (-3.98%)
$0.89$0.90$0.843$0.88891,541-$0.02 (-2.22%)
$0.8869$0.9053$0.8775$0.9080,456+$0.002 (+0.22%)
$0.86$0.898$0.86$0.8986,800+$0.0184 (+2.10%)
$0.89$0.90$0.85$0.87966,901+$0.0021 (+0.23%)
$0.85$0.8999$0.85$0.877519,512-$0.0025 (-0.28%)
$0.8898$0.8899$0.8703$0.8810,807-$0.02 (-2.22%)
$0.88$0.90$0.88$0.9024,915+$0.0122 (+1.37%)
$0.872$0.899$0.8223$0.887819,827+$0.0158 (+1.81%)
$0.7866$0.90$0.7866$0.87265,042+$0.0716 (+8.95%)
$0.84$0.86$0.77$0.800426,718-$0.0586 (-6.82%)
$0.82$0.86$0.82$0.8599,971+$0.009 (+1.06%)
$0.8595$0.8619$0.842$0.8565,706+$0.01 (+1.19%)
$0.819$0.8599$0.819$0.8410,367+$0.025 (+3.07%)
$0.80$0.83$0.80$0.81528,994+$0.0062 (+0.77%)
$0.8257$0.8271$0.80$0.80886,934-$0.0011 (-0.14%)
$0.76$0.89$0.76$0.809943,655+$0.0342 (+4.41%)
$0.81$0.8198$0.76$0.7757236,681-$0.0244 (-3.05%)
$0.8099$0.8699$0.80$0.800137,813+$0.0001 (+0.01%)
$0.87$0.87$0.80$0.8014,385-$0.03 (-3.61%)
$0.875$0.875$0.83$0.8315,387$0.00 (0.00%)
$0.839$0.86$0.82$0.837,613+$0.02 (+2.47%)
$0.82$0.904$0.81$0.817,069+$0.02 (+2.53%)
$0.7904$0.8299$0.79$0.7982,937-$0.029 (-3.54%)
$0.809$0.82$0.80$0.81919,140-$0.001 (-0.12%)
$0.8608$0.88$0.82$0.8227,578-$0.0301 (-3.54%)
$0.83$0.87$0.83$0.850115,688+$0.02 (+2.41%)
$0.9501$0.9501$0.7601$0.830167,433-$0.1699 (-16.99%)
$0.9399$1.02$0.93$1.00558,050+$0.0799 (+8.68%)
$0.909$0.95$0.8827$0.9201136,387+$0.1213 (+15.19%)
$0.91$0.93$0.76$0.7988160,434-$0.1032 (-11.44%)
$0.9791$0.9791$0.9001$0.90227,371-$0.097 (-9.71%)
$0.965$0.999$0.88$0.999191,534+$0.033 (+3.42%)
$0.8149$0.98$0.8101$0.966195,419+$0.153 (+18.82%)
$0.771$0.82$0.75$0.81387,416+$0.075 (+10.16%)
$0.65$0.838$0.63$0.738142,572+$0.108 (+17.14%)
$0.67$0.6701$0.6156$0.6326,987-$0.0351 (-5.28%)
$0.6749$0.6826$0.6401$0.665131,207-$0.01 (-1.48%)
$0.6802$0.6897$0.6325$0.675137,074-$0.0149 (-2.16%)
$0.7004$0.7359$0.67$0.6935,111-$0.046 (-6.25%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Intchains Group company profile.Review Intchains Group valuation and profitability metrics.Review Intchains Group analyst price targets.

Read the frequently asked questions.

What is Intchains Group's latest verified closing price?

Intchains Group closed at $0.9258 on September 18, 2026.

What period does Intchains Group's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Intchains Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Intchains Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Intchains Group's daily prices?

Daily aggregate prices are provided by Polygon.