ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
0.9214
-0.3386 (-26.87%)
Oct 14, 2026, 2:50 PM EDT - Market open
ICZOOM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.08 | 1.13 | 0.91 | 0.92 | 0.92 | -26.87% | 424,340 |
| Oct 13, 2026 | 0.90 | 1.53 | 0.85 | 1.26 | 1.26 | 44.40% | 20,471,518 |
| Oct 12, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | -1.96% | 13,171 |
| Oct 9, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -2.31% | 9,759 |
| Oct 8, 2026 | 0.95 | 1.00 | 0.88 | 0.91 | 0.91 | -3.64% | 38,218 |
| Oct 7, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | -4.75% | 73,264 |
| Oct 6, 2026 | 1.07 | 1.08 | 0.99 | 0.99 | 0.99 | -5.48% | 41,259 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.02 | 1.05 | 1.05 | -12.50% | 178,938 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | -0.83% | 18,323 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | -1.63% | 5,561 |
| Sep 30, 2026 | 1.24 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 60,366 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -3.97% | 64,174 |
| Sep 28, 2026 | 1.22 | 1.28 | 1.17 | 1.26 | 1.26 | -2.33% | 50,235 |
| Sep 25, 2026 | 1.25 | 1.80 | 1.04 | 1.29 | 1.29 | 3.20% | 1,514,657 |
| Sep 24, 2026 | 1.21 | 1.34 | 1.21 | 1.25 | 1.25 | -1.57% | 29,836 |
| Sep 23, 2026 | 1.15 | 1.35 | 1.15 | 1.27 | 1.27 | 4.10% | 84,936 |
| Sep 22, 2026 | 1.12 | 1.28 | 1.11 | 1.22 | 1.22 | 3.39% | 45,798 |
| Sep 21, 2026 | 1.19 | 1.30 | 1.16 | 1.18 | 1.18 | -6.35% | 37,582 |
| Sep 18, 2026 | 1.24 | 1.31 | 1.15 | 1.26 | 1.26 | 3.28% | 42,928 |
| Sep 17, 2026 | 1.25 | 1.30 | 1.10 | 1.22 | 1.22 | -3.94% | 53,553 |
| Sep 16, 2026 | 1.29 | 1.32 | 1.15 | 1.27 | 1.27 | -7.97% | 105,448 |
| Sep 15, 2026 | 1.10 | 1.46 | 1.02 | 1.38 | 1.38 | 25.74% | 384,433 |
| Sep 14, 2026 | 1.10 | 1.18 | 1.08 | 1.10 | 1.10 | 2.14% | 64,230 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.04 | 1.08 | 1.07 | -8.32% | 25,909 |
| Sep 10, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | 0.17% | 5,328 |
| Sep 9, 2026 | 1.16 | 1.25 | 1.14 | 1.17 | 1.17 | -3.66% | 8,860 |
| Sep 8, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.21 | 4.25% | 8,033 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -3.20% | 1,494 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -2.02% | 18,072 |
| Sep 2, 2026 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 4.98% | 3,703 |
| Sep 1, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -4.49% | 1,496 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 1.24% | 5,461 |
| Aug 28, 2026 | 1.20 | 1.27 | 1.16 | 1.21 | 1.21 | -2.81% | 29,411 |
| Aug 27, 2026 | 1.20 | 1.29 | 1.20 | 1.25 | 1.25 | 2.17% | 33,563 |
| Aug 26, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 1.58% | 39,773 |
| Aug 25, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 1.65% | 12,015 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 0.94% | 8,803 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -0.93% | 12,181 |
| Aug 20, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.65% | 18,515 |
| Aug 19, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | -3.20% | 28,086 |
| Aug 18, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.89% | 92,273 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -6.55% | 21,702 |
| Aug 14, 2026 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | 0.76% | 53,632 |
| Aug 13, 2026 | 1.29 | 1.34 | 1.21 | 1.25 | 1.25 | -15.71% | 120,011 |
| Aug 12, 2026 | 1.34 | 2.05 | 1.21 | 1.48 | 1.48 | 12.78% | 5,323,140 |
| Aug 11, 2026 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 4.53% | 11,968 |
| Aug 10, 2026 | 1.21 | 1.36 | 1.21 | 1.26 | 1.26 | -0.55% | 18,066 |
| Aug 7, 2026 | 1.25 | 1.32 | 1.23 | 1.27 | 1.27 | -0.43% | 39,321 |
| Aug 6, 2026 | 1.30 | 1.35 | 1.22 | 1.27 | 1.27 | -2.27% | 31,165 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -5.45% | 10,937 |