ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
1.800
-0.010 (-0.55%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ICZOOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -8.97% | 67,994 |
| Feb 25, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 9.02% | 120,216 |
| Feb 24, 2025 | 1.28 | 1.48 | 1.26 | 1.33 | 1.33 | 2.70% | 105,036 |
| Feb 21, 2025 | 1.22 | 1.33 | 1.20 | 1.30 | 1.30 | 7.02% | 48,237 |
| Feb 20, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 16,455 |
| Feb 19, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 32,727 |
| Feb 18, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 70,595 |
| Feb 14, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 25,777 |
| Feb 13, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 0.73% | 26,407 |
| Feb 12, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | 0.90% | 14,708 |
| Feb 11, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 36,115 |
| Feb 10, 2025 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | - | 20,529 |
| Feb 7, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 47,443 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 79,935 |
| Feb 5, 2025 | 1.24 | 1.35 | 1.24 | 1.27 | 1.27 | 0.79% | 142,566 |
| Feb 4, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 28,934 |
| Feb 3, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | -4.62% | 29,790 |
| Jan 31, 2025 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 5.69% | 38,263 |
| Jan 30, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 59,069 |
| Jan 29, 2025 | 1.34 | 1.34 | 1.20 | 1.21 | 1.21 | -7.63% | 61,526 |
| Jan 28, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | 0.38% | 38,054 |
| Jan 27, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -6.79% | 74,054 |
| Jan 24, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 48,749 |
| Jan 23, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | -0.35% | 30,545 |
| Jan 22, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -3.67% | 63,979 |
| Jan 21, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | 2.04% | 53,043 |
| Jan 17, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 47,312 |
| Jan 16, 2025 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 64,241 |