ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	2.39	2.40	2.39	2.39	-	-	10,812
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
Aug 11, 2025	2.55	2.58	2.51	2.56	2.56	0.39%	35,529
Aug 8, 2025	2.53	2.60	2.53	2.55	2.55	0.79%	27,574
Aug 7, 2025	2.58	2.59	2.53	2.53	2.53	-0.98%	21,577
Aug 6, 2025	2.54	2.59	2.53	2.56	2.56	0.59%	14,222
Aug 5, 2025	2.56	2.63	2.54	2.54	2.54	-2.31%	20,472
Aug 4, 2025	2.51	2.63	2.50	2.60	2.60	2.36%	14,888
Aug 1, 2025	2.53	2.56	2.50	2.54	2.54	0.79%	56,797
Jul 31, 2025	2.59	2.59	2.49	2.52	2.52	-3.08%	34,682
Jul 30, 2025	2.70	2.71	2.60	2.60	2.60	-3.88%	56,355
Jul 29, 2025	2.55	2.74	2.55	2.71	2.71	6.08%	107,795
Jul 28, 2025	2.53	2.58	2.53	2.55	2.55	-0.39%	39,532
Jul 25, 2025	2.52	2.57	2.52	2.56	2.56	1.59%	14,314
Jul 24, 2025	2.54	2.60	2.52	2.52	2.52	-	18,052
Jul 23, 2025	2.58	2.59	2.51	2.52	2.52	-1.56%	14,718
Jul 22, 2025	2.58	2.58	2.53	2.56	2.56	-	11,477
Jul 21, 2025	2.59	2.60	2.55	2.56	2.56	0.59%	18,218