ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
0.6675
-0.0275 (-3.96%)
At close: Mar 6, 2026, 4:00 PM EST
0.6500
-0.0175 (-2.62%)
After-hours: Mar 6, 2026, 4:00 PM EST
ICZOOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.63 | 0.69 | 0.62 | 0.66 | - | -4.63% | 47,601 |
| Mar 5, 2026 | 0.72 | 0.73 | 0.67 | 0.70 | 0.70 | -4.66% | 33,211 |
| Mar 4, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.33% | 26,650 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -6.52% | 9,878 |
| Mar 2, 2026 | 0.84 | 0.85 | 0.73 | 0.78 | 0.78 | -6.30% | 40,594 |
| Feb 27, 2026 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -3.91% | 23,062 |
| Feb 26, 2026 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -6.56% | 36,074 |
| Feb 25, 2026 | 0.94 | 1.00 | 0.88 | 0.93 | 0.93 | - | 49,483 |
| Feb 24, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -3.12% | 14,936 |
| Feb 23, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -2.14% | 20,215 |
| Feb 20, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -0.91% | 7,408 |
| Feb 19, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 12,624 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | 0.10% | 13,996 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | 1.37% | 26,479 |
| Feb 13, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 18,154 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 15,964 |
| Feb 11, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 23,155 |
| Feb 10, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 7,546 |
| Feb 9, 2026 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | 0.94% | 11,638 |
| Feb 6, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 1.92% | 12,841 |
| Feb 5, 2026 | 1.04 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 24,142 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -3.58% | 27,591 |
| Feb 3, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | 1.78% | 16,220 |
| Feb 2, 2026 | 1.36 | 1.39 | 1.02 | 1.07 | 1.07 | -20.74% | 133,996 |
| Jan 30, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | - | 50,228 |
| Jan 29, 2026 | 1.33 | 1.49 | 1.30 | 1.35 | 1.35 | -0.74% | 39,505 |
| Jan 28, 2026 | 1.38 | 1.49 | 1.33 | 1.36 | 1.36 | - | 217,979 |
| Jan 27, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -4.23% | 34,366 |
| Jan 26, 2026 | 1.35 | 1.49 | 1.35 | 1.42 | 1.42 | 5.19% | 30,684 |
| Jan 23, 2026 | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | 3.05% | 38,690 |
| Jan 22, 2026 | 1.41 | 1.50 | 1.30 | 1.31 | 1.31 | -6.43% | 26,784 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -0.71% | 18,799 |
| Jan 20, 2026 | 1.50 | 1.52 | 1.37 | 1.41 | 1.41 | -7.24% | 28,184 |
| Jan 16, 2026 | 1.53 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 20,585 |
| Jan 15, 2026 | 1.62 | 1.79 | 1.51 | 1.51 | 1.51 | -9.58% | 55,072 |
| Jan 14, 2026 | 1.37 | 1.81 | 1.37 | 1.67 | 1.67 | 19.29% | 106,630 |
| Jan 13, 2026 | 1.44 | 1.52 | 1.39 | 1.40 | 1.40 | -6.67% | 76,112 |
| Jan 12, 2026 | 1.74 | 1.74 | 1.50 | 1.50 | 1.50 | -13.29% | 57,863 |
| Jan 9, 2026 | 2.09 | 2.10 | 1.73 | 1.73 | 1.73 | -17.62% | 150,299 |
| Jan 8, 2026 | 2.48 | 2.54 | 2.10 | 2.10 | 2.10 | -17.65% | 232,327 |
| Jan 7, 2026 | 2.57 | 2.62 | 2.53 | 2.55 | 2.55 | -1.92% | 112,933 |
| Jan 6, 2026 | 2.60 | 2.65 | 2.59 | 2.60 | 2.60 | - | 143,782 |
| Jan 5, 2026 | 2.60 | 2.65 | 2.50 | 2.60 | 2.60 | 0.78% | 107,562 |
| Jan 2, 2026 | 2.52 | 2.73 | 2.50 | 2.58 | 2.58 | 1.57% | 224,972 |
| Dec 31, 2025 | 2.41 | 2.60 | 2.35 | 2.54 | 2.54 | 3.67% | 157,945 |
| Dec 30, 2025 | 2.28 | 2.50 | 2.21 | 2.45 | 2.45 | 8.41% | 158,155 |
| Dec 29, 2025 | 1.91 | 2.34 | 1.91 | 2.26 | 2.26 | 17.10% | 133,489 |
| Dec 26, 2025 | 2.45 | 2.67 | 1.80 | 1.93 | 1.93 | -15.35% | 465,711 |
| Dec 24, 2025 | 2.00 | 2.45 | 2.00 | 2.28 | 2.28 | 26.67% | 817,377 |
| Dec 23, 2025 | 1.63 | 2.04 | 1.56 | 1.80 | 1.80 | 12.50% | 196,952 |