ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	2.36	2.43	2.36	2.38	2.38	-1.24%	25,911
Jun 18, 2025	2.39	2.47	2.39	2.41	2.41	-1.63%	22,241
Jun 17, 2025	2.41	2.45	2.40	2.45	2.45	0.41%	24,662
Jun 16, 2025	2.40	2.48	2.40	2.44	2.44	1.67%	12,734
Jun 13, 2025	2.46	2.46	2.39	2.40	2.40	-1.23%	13,620
Jun 12, 2025	2.41	2.47	2.41	2.43	2.43	0.83%	16,921
Jun 11, 2025	2.43	2.43	2.41	2.41	2.41	0.42%	6,219
Jun 10, 2025	2.41	2.44	2.39	2.40	2.40	-1.64%	11,225
Jun 9, 2025	2.36	2.48	2.36	2.44	2.44	2.09%	9,628
Jun 6, 2025	2.44	2.46	2.39	2.39	2.39	-1.32%	11,230
Jun 5, 2025	2.29	2.44	2.28	2.42	2.42	3.50%	29,477
Jun 4, 2025	2.37	2.38	2.31	2.34	2.34	1.30%	16,633
Jun 3, 2025	2.30	2.32	2.28	2.31	2.31	-	31,636
Jun 2, 2025	2.39	2.42	2.31	2.31	2.31	-2.53%	14,022
May 30, 2025	2.37	2.39	2.37	2.37	2.37	-0.92%	18,721
May 29, 2025	2.41	2.46	2.39	2.39	2.39	-1.97%	15,004
May 28, 2025	2.45	2.47	2.42	2.44	2.44	-0.89%	16,906
May 27, 2025	2.47	2.49	2.41	2.46	2.46	0.90%	18,026
May 23, 2025	2.32	2.47	2.26	2.44	2.44	1.16%	15,733
May 22, 2025	2.46	2.46	2.35	2.41	2.41	-2.74%	29,273
May 21, 2025	2.48	2.51	2.45	2.48	2.48	-2.63%	26,747
May 20, 2025	2.36	2.57	2.24	2.55	2.55	7.47%	37,147
May 19, 2025	2.52	2.52	2.37	2.37	2.37	-5.95%	26,410
May 16, 2025	2.52	2.63	2.49	2.52	2.52	-	63,536
May 15, 2025	2.26	2.53	2.22	2.52	2.52	11.50%	67,651
May 14, 2025	2.27	2.27	2.20	2.26	2.26	-	22,661
May 13, 2025	2.17	2.26	2.17	2.26	2.26	5.61%	31,053
May 12, 2025	2.14	2.15	2.13	2.14	2.14	0.47%	14,174
May 9, 2025	2.13	2.17	2.08	2.13	2.13	0.95%	35,763
May 8, 2025	2.06	2.16	2.02	2.11	2.11	1.44%	45,407
May 7, 2025	2.13	2.20	2.08	2.08	2.08	-3.26%	52,684
May 6, 2025	2.06	2.17	2.06	2.15	2.15	2.38%	40,329
May 5, 2025	2.10	2.11	2.07	2.10	2.10	-1.41%	7,572
May 2, 2025	1.97	2.21	1.97	2.13	2.13	6.50%	63,715
May 1, 2025	1.95	2.00	1.95	2.00	2.00	3.09%	20,829
Apr 30, 2025	1.95	1.98	1.92	1.94	1.94	-1.02%	15,568
Apr 29, 2025	1.95	1.96	1.93	1.96	1.96	1.82%	13,408
Apr 28, 2025	1.92	2.02	1.89	1.93	1.93	-1.23%	55,128
Apr 25, 2025	1.90	1.95	1.89	1.95	1.95	1.51%	28,922
Apr 24, 2025	1.86	1.93	1.86	1.92	1.92	2.67%	36,268
Apr 23, 2025	1.87	1.90	1.81	1.87	1.87	-0.53%	26,072
Apr 22, 2025	1.80	1.89	1.80	1.88	1.88	4.44%	20,455
Apr 21, 2025	1.77	1.80	1.73	1.80	1.80	1.69%	48,699
Apr 17, 2025	1.78	1.83	1.70	1.77	1.77	-0.06%	46,572
Apr 16, 2025	1.77	1.81	1.76	1.77	1.77	-1.06%	34,368
Apr 15, 2025	1.84	1.84	1.78	1.79	1.79	-2.19%	26,177
Apr 14, 2025	1.80	1.87	1.79	1.83	1.83	2.81%	43,675
Apr 11, 2025	1.71	1.85	1.71	1.78	1.78	4.09%	39,463
Apr 10, 2025	1.74	1.74	1.68	1.71	1.71	1.18%	49,401
Apr 9, 2025	1.72	1.75	1.61	1.69	1.69	-2.87%	92,144