ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
2.110
+0.030 (1.44%)
May 8, 2025, 4:00 PM - Market closed
ICZOOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | 0.58% | 52,793 |
| Apr 7, 2025 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | -0.57% | 13,980 |
| Apr 4, 2025 | 1.75 | 1.76 | 1.67 | 1.74 | 1.74 | -0.57% | 100,520 |
| Apr 3, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | -1.13% | 18,112 |
| Apr 2, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 2.31% | 23,808 |
| Apr 1, 2025 | 1.80 | 1.82 | 1.72 | 1.73 | 1.73 | -3.89% | 60,434 |
| Mar 31, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | - | 29,068 |
| Mar 28, 2025 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | - | 56,374 |
| Mar 27, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 46,125 |
| Mar 26, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | 1.70% | 26,366 |
| Mar 25, 2025 | 1.79 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 49,593 |
| Mar 24, 2025 | 1.86 | 1.86 | 1.71 | 1.80 | 1.80 | -2.17% | 36,223 |
| Mar 21, 2025 | 1.71 | 1.85 | 1.68 | 1.84 | 1.84 | 5.75% | 33,201 |
| Mar 20, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -3.33% | 17,734 |
| Mar 19, 2025 | 1.75 | 1.92 | 1.75 | 1.80 | 1.80 | 0.56% | 59,899 |
| Mar 18, 2025 | 1.62 | 1.82 | 1.62 | 1.79 | 1.79 | 8.48% | 40,088 |
| Mar 17, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -3.51% | 35,960 |
| Mar 14, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | 1.18% | 27,679 |
| Mar 13, 2025 | 1.71 | 1.80 | 1.66 | 1.69 | 1.69 | 0.60% | 38,185 |
| Mar 12, 2025 | 1.62 | 1.77 | 1.59 | 1.68 | 1.68 | 6.33% | 32,607 |
| Mar 11, 2025 | 1.54 | 1.70 | 1.54 | 1.58 | 1.58 | 3.27% | 55,125 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -4.08% | 51,848 |
| Mar 7, 2025 | 1.56 | 1.62 | 1.50 | 1.60 | 1.60 | 0.31% | 34,074 |
| Mar 6, 2025 | 1.45 | 1.64 | 1.43 | 1.59 | 1.59 | 8.90% | 78,419 |
| Mar 5, 2025 | 1.40 | 1.48 | 1.39 | 1.46 | 1.46 | 5.04% | 87,852 |
| Mar 4, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -6.59% | 51,229 |
| Mar 3, 2025 | 1.34 | 1.49 | 1.33 | 1.49 | 1.49 | 13.59% | 64,436 |
| Feb 28, 2025 | 1.31 | 1.34 | 1.26 | 1.31 | 1.31 | -2.24% | 31,898 |
| Feb 27, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 28,620 |