Skip to main content
ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
1.295
+0.085 (7.02%)
At close: Feb 21, 2025, 4:00 PM
1.320
+0.025 (1.93%)
After-hours: Feb 21, 2025, 5:21 PM EST

ICZOOM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.201.221.191.211.210.83%16,455
Feb 19, 20251.191.211.191.201.201.69%32,727
Feb 18, 20251.231.231.181.181.18-5.60%70,595
Feb 14, 20251.251.251.221.251.250.81%25,777
Feb 13, 20251.251.251.211.241.240.73%26,407
Feb 12, 20251.231.261.231.231.230.90%14,708
Feb 11, 20251.201.251.201.221.22-0.81%36,115
Feb 10, 20251.231.271.221.231.23-20,529
Feb 7, 20251.261.271.211.231.23-2.38%47,443
Feb 6, 20251.301.301.221.261.26-0.79%79,935
Feb 5, 20251.241.351.241.271.270.79%142,566
Feb 4, 20251.241.281.221.261.261.61%28,934
Feb 3, 20251.231.271.211.241.24-4.62%29,790
Jan 31, 20251.221.351.221.301.305.69%38,263
Jan 30, 20251.231.241.191.231.231.65%59,069
Jan 29, 20251.341.341.201.211.21-7.63%61,526
Jan 28, 20251.331.341.281.311.310.38%38,054
Jan 27, 20251.381.381.301.311.31-6.79%74,054
Jan 24, 20251.451.451.391.401.40-2.78%48,749
Jan 23, 20251.431.451.411.441.44-0.35%30,545
Jan 22, 20251.491.491.431.451.45-3.67%63,979
Jan 21, 20251.501.561.461.501.502.04%53,043
Jan 17, 20251.491.501.441.471.47-1.34%47,312
Jan 16, 20251.501.511.451.491.49-0.67%64,241
Jan 15, 20251.561.561.451.501.50-1.96%79,933
Jan 14, 20251.511.561.511.531.53-38,290
Jan 13, 20251.591.591.501.531.53-3.77%67,419
Jan 10, 20251.621.631.561.591.59-3.05%34,213
Jan 8, 20251.661.671.611.641.64-1.20%38,758
Jan 7, 20251.701.761.641.661.66-2.92%51,960
Jan 6, 20251.771.771.691.711.71-1.72%75,266
Jan 3, 20251.731.801.701.741.741.16%71,958
Jan 2, 20251.691.761.651.721.721.78%69,122
Dec 31, 20241.701.741.651.691.69-1.17%95,489
Dec 30, 20241.901.901.611.711.71-6.35%152,729
Dec 27, 20241.871.891.801.831.83-3.89%132,857
Dec 26, 20241.951.991.851.901.90-3.06%153,021
Dec 24, 20242.012.051.961.961.96-2.97%32,312
Dec 23, 20242.102.111.982.022.02-0.49%74,534
Dec 20, 20242.102.102.002.032.03-0.98%63,827
Dec 19, 20242.142.142.022.052.05-3.30%58,036
Dec 18, 20242.192.192.072.122.121.44%31,104
Dec 17, 20242.102.142.042.092.094.50%39,511
Dec 16, 20242.172.171.982.002.00-9.09%62,257
Dec 13, 20242.172.222.142.202.200.46%22,630
Dec 12, 20242.192.202.162.192.19-14,250
Dec 11, 20242.162.222.162.192.190.69%30,185
Dec 10, 20242.172.202.162.182.180.23%21,020
Dec 9, 20242.192.212.172.172.17-0.46%22,169
Dec 6, 20242.232.232.152.182.18-0.46%26,111
Dec 5, 20242.252.252.172.192.19-1.35%125,308
Dec 4, 20242.202.282.112.222.22-2.63%34,909
Dec 3, 20242.322.322.262.282.28-0.87%26,544
Dec 2, 20242.292.332.272.302.300.44%33,746
Nov 29, 20242.202.312.202.292.292.23%23,613
Nov 27, 20242.272.312.222.242.24-3.45%25,750
Nov 26, 20242.342.392.292.322.32-0.85%31,733
Nov 25, 20242.302.372.242.342.341.96%35,329
Nov 22, 20242.262.312.242.302.300.66%17,195
Nov 21, 20242.232.292.212.282.282.70%46,699
Nov 20, 20242.242.252.192.222.22-0.45%22,539
Nov 19, 20242.192.252.192.232.234.21%21,182
Nov 18, 20242.212.292.122.142.14-3.17%55,959
Nov 15, 20242.252.252.192.212.21-0.45%12,284
Nov 14, 20242.212.242.192.222.220.91%35,301
Nov 13, 20242.232.242.102.202.20-1.35%51,484
Nov 12, 20242.152.232.132.232.234.21%63,815
Nov 11, 20242.112.162.112.142.140.94%23,999
Nov 8, 20242.172.172.042.122.12-3.64%94,193
Nov 7, 20242.332.342.122.202.20-4.76%59,687
Nov 6, 20242.182.312.182.312.314.52%42,751
Nov 5, 20242.112.222.072.212.215.24%53,940
Nov 4, 20242.122.172.082.102.10-0.47%32,198
Nov 1, 20242.102.122.082.112.110.48%22,672
Oct 31, 20242.102.112.072.102.100.48%23,172
Oct 30, 20242.082.112.072.092.090.97%22,331
Oct 29, 20242.152.152.072.072.07-2.82%30,434
Oct 28, 20242.102.162.082.132.130.47%22,035
Oct 25, 20242.032.132.032.122.120.95%26,538
Oct 24, 20242.102.122.062.102.10-56,656
Oct 23, 20242.172.182.072.102.10-4.55%79,982
Oct 22, 20242.162.252.112.202.203.29%32,578
Oct 21, 20242.182.202.072.132.13-1.39%39,686
Oct 18, 20242.082.192.082.162.163.35%59,297
Oct 17, 20242.142.142.022.092.09-1.88%59,702
Oct 16, 20242.042.182.042.132.134.41%52,802
Oct 15, 20242.392.432.022.042.04-15.70%169,741
Oct 14, 20242.742.742.322.422.42-7.63%163,568
Oct 11, 20242.862.952.622.622.62-7.09%102,326
Oct 10, 20242.732.882.732.822.82-0.70%66,976
Oct 9, 20242.822.882.772.842.841.07%57,805
Oct 8, 20242.812.862.812.812.81-0.71%24,612
Oct 7, 20242.952.952.702.832.83-4.07%77,109
Oct 4, 20242.853.052.852.952.952.75%149,603
Oct 3, 20242.792.952.602.872.87-3.33%25,203
Oct 2, 20242.782.972.772.972.977.61%22,374
Oct 1, 20242.772.872.692.762.761.47%35,955
Sep 30, 20242.903.192.702.722.72-5.23%247,912
Sep 27, 20242.682.942.652.872.878.30%124,839
Sep 26, 20242.562.652.562.652.653.52%42,699