ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	1.00	1.02	0.95	0.97	0.97	-7.21%	59,154
Nov 14, 2025	1.01	1.07	0.92	1.04	1.04	-3.70%	116,830
Nov 13, 2025	1.13	1.20	1.05	1.08	1.08	-1.82%	133,768
Nov 12, 2025	1.33	1.40	1.10	1.10	1.10	-20.86%	451,916
Nov 11, 2025	1.12	1.44	1.05	1.39	1.39	33.65%	11,793,640
Nov 10, 2025	1.36	1.41	0.94	1.04	1.04	-24.64%	259,846
Nov 7, 2025	1.37	1.40	1.26	1.38	1.38	0.73%	23,983
Nov 6, 2025	1.42	1.58	1.37	1.37	1.37	-3.66%	18,076
Nov 5, 2025	1.45	1.56	1.36	1.42	1.42	-1.93%	22,968
Nov 4, 2025	1.60	1.60	1.45	1.45	1.45	-11.04%	6,646
Nov 3, 2025	1.75	1.75	1.61	1.63	1.63	-9.44%	9,296
Oct 31, 2025	1.92	1.92	1.78	1.80	1.80	-6.74%	11,966
Oct 30, 2025	1.98	1.99	1.88	1.93	1.93	-2.28%	37,765
Oct 29, 2025	2.00	2.00	1.97	1.98	1.98	-2.23%	10,222
Oct 28, 2025	2.05	2.05	2.00	2.02	2.02	1.15%	7,295
Oct 27, 2025	1.97	2.05	1.96	2.00	2.00	1.37%	7,241
Oct 24, 2025	1.97	1.99	1.95	1.97	1.97	2.07%	5,070
Oct 23, 2025	1.93	1.97	1.91	1.93	1.93	1.58%	8,250
Oct 22, 2025	1.91	2.01	1.90	1.90	1.90	-	17,975
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