ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.44	0.54	0.40	0.45	0.45	7.64%	389,904
Mar 25, 2026	0.39	0.47	0.38	0.42	0.42	9.12%	55,398
Mar 24, 2026	0.40	0.43	0.37	0.38	0.38	-1.00%	63,262
Mar 23, 2026	0.43	0.44	0.38	0.39	0.39	-9.16%	47,137
Mar 20, 2026	0.47	0.51	0.43	0.43	0.43	-12.65%	113,858
Mar 19, 2026	0.49	0.49	0.45	0.49	0.49	-	57,917
Mar 18, 2026	0.52	0.52	0.48	0.49	0.49	-5.77%	26,100
Mar 17, 2026	0.53	0.54	0.49	0.52	0.52	2.77%	73,899
Mar 16, 2026	0.60	0.60	0.51	0.51	0.51	-4.53%	32,454
Mar 13, 2026	0.57	0.57	0.53	0.53	0.53	-2.95%	28,509
Mar 12, 2026	0.58	0.58	0.54	0.55	0.55	-4.21%	27,064
Mar 11, 2026	0.59	0.70	0.53	0.57	0.57	-4.98%	106,973
Mar 10, 2026	0.60	0.60	0.58	0.60	0.60	-1.62%	19,540
Mar 9, 2026	0.64	0.64	0.58	0.61	0.61	-6.17%	38,211
Mar 6, 2026	0.63	0.69	0.62	0.65	0.65	-6.47%	48,784
Mar 5, 2026	0.72	0.73	0.67	0.70	0.70	-4.66%	33,211
Mar 4, 2026	0.74	0.74	0.72	0.73	0.73	-0.33%	26,650
Mar 3, 2026	0.78	0.78	0.72	0.73	0.73	-6.52%	9,878
Mar 2, 2026	0.84	0.85	0.73	0.78	0.78	-6.30%	40,594
Feb 27, 2026	0.89	0.89	0.82	0.84	0.84	-3.91%	23,062
Feb 26, 2026	0.90	0.90	0.84	0.87	0.87	-6.56%	36,074
Feb 25, 2026	0.94	1.00	0.88	0.93	0.93	-	49,483
Feb 24, 2026	1.01	1.01	0.93	0.93	0.93	-3.12%	14,936
Feb 23, 2026	1.02	1.03	0.96	0.96	0.96	-2.14%	20,215
Feb 20, 2026	1.04	1.04	0.98	0.98	0.98	-0.91%	7,408
Feb 19, 2026	1.04	1.04	0.98	0.99	0.99	-4.81%	12,624
Feb 18, 2026	1.09	1.09	1.01	1.04	1.04	0.10%	13,996
Feb 17, 2026	1.07	1.07	1.00	1.04	1.04	1.37%	26,479
Feb 13, 2026	1.04	1.06	1.03	1.03	1.03	-1.44%	18,154
Feb 12, 2026	1.06	1.08	1.02	1.04	1.04	0.97%	15,964
Feb 11, 2026	1.08	1.09	1.03	1.03	1.03	-3.74%	23,155
Feb 10, 2026	1.09	1.09	1.07	1.07	1.07	-	7,546
Feb 9, 2026	1.09	1.12	1.07	1.07	1.07	0.94%	11,638
Feb 6, 2026	1.07	1.09	1.06	1.06	1.06	1.92%	12,841
Feb 5, 2026	1.04	1.10	1.02	1.04	1.04	-0.95%	24,142
Feb 4, 2026	1.09	1.11	1.05	1.05	1.05	-3.58%	27,591
Feb 3, 2026	1.09	1.13	1.09	1.09	1.09	1.78%	16,220
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