ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
2.390
+0.020 (0.84%)
Jun 2, 2025, 10:57 AM - Market open
ICZOOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | - | 1.98% | 385 |
| May 30, 2025 | 2.37 | 2.39 | 2.37 | 2.37 | 2.37 | -0.92% | 18,721 |
| May 29, 2025 | 2.41 | 2.46 | 2.39 | 2.39 | 2.39 | -1.97% | 15,004 |
| May 28, 2025 | 2.45 | 2.47 | 2.42 | 2.44 | 2.44 | -0.89% | 16,906 |
| May 27, 2025 | 2.47 | 2.49 | 2.41 | 2.46 | 2.46 | 0.90% | 18,026 |
| May 23, 2025 | 2.32 | 2.47 | 2.26 | 2.44 | 2.44 | 1.16% | 15,733 |
| May 22, 2025 | 2.46 | 2.46 | 2.35 | 2.41 | 2.41 | -2.74% | 29,273 |
| May 21, 2025 | 2.48 | 2.51 | 2.45 | 2.48 | 2.48 | -2.63% | 26,747 |
| May 20, 2025 | 2.36 | 2.57 | 2.24 | 2.55 | 2.55 | 7.47% | 37,147 |
| May 19, 2025 | 2.52 | 2.52 | 2.37 | 2.37 | 2.37 | -5.95% | 26,410 |
| May 16, 2025 | 2.52 | 2.63 | 2.49 | 2.52 | 2.52 | - | 63,536 |
| May 15, 2025 | 2.26 | 2.53 | 2.22 | 2.52 | 2.52 | 11.50% | 67,651 |
| May 14, 2025 | 2.27 | 2.27 | 2.20 | 2.26 | 2.26 | - | 22,661 |
| May 13, 2025 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | 5.61% | 31,053 |
| May 12, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.47% | 14,174 |
| May 9, 2025 | 2.13 | 2.17 | 2.08 | 2.13 | 2.13 | 0.95% | 35,763 |
| 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 |