ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	1.67	2.00	1.61	1.90	1.90	-7.32%	30,640
Oct 20, 2025	2.31	2.32	2.05	2.05	2.05	-12.02%	29,235
Oct 17, 2025	2.35	2.35	2.31	2.33	2.33	-1.27%	15,164
Oct 16, 2025	2.34	2.36	2.33	2.36	2.36	0.43%	12,128
Oct 15, 2025	2.35	2.35	2.34	2.35	2.35	0.43%	4,467
Oct 14, 2025	2.37	2.37	2.34	2.34	2.34	-1.27%	5,980
Oct 13, 2025	2.38	2.40	2.36	2.37	2.37	1.28%	8,740
Oct 10, 2025	2.36	2.41	2.33	2.34	2.34	-1.14%	11,358
Oct 9, 2025	2.39	2.41	2.37	2.37	2.37	-1.37%	11,574
Oct 8, 2025	2.40	2.40	2.39	2.40	2.40	-	12,901
Oct 7, 2025	2.39	2.41	2.38	2.40	2.40	-0.41%	17,574
Oct 6, 2025	2.37	2.41	2.37	2.41	2.41	1.69%	9,400
Oct 3, 2025	2.37	2.39	2.37	2.37	2.37	-0.38%	12,792
Oct 2, 2025	2.39	2.39	2.38	2.38	2.38	-0.46%	7,577
Oct 1, 2025	2.38	2.41	2.37	2.39	2.39	0.42%	17,751
Sep 30, 2025	2.39	2.39	2.37	2.38	2.38	-0.42%	10,739
Sep 29, 2025	2.39	2.40	2.39	2.39	2.39	-	11,015
Sep 26, 2025	2.33	2.40	2.33	2.39	2.39	2.58%	11,381
Sep 25, 2025	2.30	2.38	2.30	2.33	2.33	-	19,127
Sep 24, 2025	2.37	2.39	2.30	2.33	2.33	-0.98%	20,438
Sep 23, 2025	2.35	2.40	2.35	2.35	2.35	0.99%	11,230
Sep 22, 2025	2.41	2.41	2.32	2.33	2.33	-2.92%	28,214
Sep 19, 2025	2.44	2.45	2.40	2.40	2.40	-1.23%	9,498
Sep 18, 2025	2.48	2.48	2.43	2.43	2.43	-	7,296
Sep 17, 2025	2.47	2.47	2.41	2.43	2.43	-0.61%	10,924
Sep 16, 2025	2.38	2.46	2.38	2.45	2.45	1.03%	12,924
Sep 15, 2025	2.44	2.46	2.40	2.42	2.42	-1.63%	40,197
Sep 12, 2025	2.48	2.49	2.45	2.46	2.46	-0.40%	16,189
Sep 11, 2025	2.49	2.49	2.46	2.47	2.47	-	15,542
Sep 10, 2025	2.48	2.48	2.45	2.47	2.47	-0.20%	17,591
Sep 9, 2025	2.50	2.52	2.46	2.48	2.48	-0.60%	23,666
Sep 8, 2025	2.50	2.52	2.47	2.49	2.49	-0.40%	14,295
Sep 5, 2025	2.49	2.50	2.42	2.50	2.50	1.21%	30,242
Sep 4, 2025	2.49	2.49	2.43	2.47	2.47	-	49,350
Sep 3, 2025	2.52	2.52	2.45	2.47	2.47	-1.59%	40,219
Sep 2, 2025	2.48	2.54	2.44	2.51	2.51	1.62%	64,247
Aug 29, 2025	2.48	2.49	2.34	2.47	2.47	-1.20%	57,680
Aug 28, 2025	2.59	2.59	2.48	2.50	2.50	-1.22%	32,902
Aug 27, 2025	2.46	2.64	2.46	2.53	2.53	2.89%	74,440
Aug 26, 2025	2.46	2.54	2.45	2.46	2.46	-0.40%	40,467
Aug 25, 2025	2.40	2.58	2.40	2.47	2.47	2.49%	54,691
Aug 22, 2025	2.44	2.50	2.41	2.41	2.41	-	22,565
Aug 21, 2025	2.39	2.47	2.39	2.41	2.41	1.26%	14,974
Aug 20, 2025	2.36	2.41	2.36	2.38	2.38	1.28%	10,977
Aug 19, 2025	2.40	2.49	2.34	2.35	2.35	-2.89%	66,777
Aug 18, 2025	2.53	2.55	2.35	2.42	2.42	-4.35%	71,452
Aug 15, 2025	2.55	2.58	2.53	2.53	2.53	-0.78%	19,990
Aug 14, 2025	2.53	2.61	2.52	2.55	2.55	-0.39%	34,831
Aug 13, 2025	2.58	2.58	2.54	2.56	2.56	-	21,985
Aug 12, 2025	2.55	2.59	2.55	2.56	2.56	-	21,673