ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
1.070
-0.280 (-20.74%)
At close: Feb 2, 2026, 4:00 PM EST
1.150
+0.080 (7.48%)
After-hours: Feb 2, 2026, 7:08 PM EST
ICZOOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.30 | 1.79 | 1.30 | 1.60 | 1.60 | 28.00% | 782,742 |
| Dec 19, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 10.62% | 58,166 |
| Dec 18, 2025 | 1.06 | 1.13 | 1.04 | 1.13 | 1.13 | 6.60% | 57,901 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 34,641 |
| Dec 16, 2025 | 1.11 | 1.13 | 1.00 | 1.04 | 1.04 | -9.57% | 67,889 |
| Dec 15, 2025 | 0.98 | 1.25 | 0.97 | 1.15 | 1.15 | 18.56% | 172,082 |
| Dec 12, 2025 | 1.01 | 1.04 | 0.97 | 0.97 | 0.97 | -1.98% | 51,357 |
| Dec 11, 2025 | 1.02 | 1.10 | 0.98 | 0.99 | 0.99 | -2.98% | 41,902 |
| Dec 10, 2025 | 0.97 | 1.09 | 0.95 | 1.02 | 1.02 | 8.50% | 48,458 |
| Dec 9, 2025 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | 3.59% | 37,724 |
| Dec 8, 2025 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | 0.84% | 62,153 |
| Dec 5, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -3.24% | 10,606 |
| Dec 4, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | - | 8,441 |
| Dec 3, 2025 | 0.90 | 0.99 | 0.87 | 0.93 | 0.93 | -1.06% | 36,092 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 15,805 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -4.08% | 23,247 |
| Nov 28, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -4.85% | 10,063 |
| Nov 26, 2025 | 0.95 | 1.28 | 0.95 | 1.03 | 1.03 | 5.10% | 309,011 |
| Nov 25, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 1.06% | 11,206 |
| Nov 24, 2025 | 0.96 | 0.99 | 0.92 | 0.97 | 0.97 | -3.03% | 29,226 |
| Nov 21, 2025 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | 0.10% | 24,113 |
| Nov 20, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.80% | 66,462 |
| Nov 19, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 1.71% | 31,651 |