ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.40	0.40	0.32	0.37	0.37	-8.61%	149,115
May 22, 2026	0.41	0.41	0.40	0.40	0.40	-8.56%	79,998
May 21, 2026	0.42	0.49	0.40	0.44	0.44	10.24%	445,539
May 20, 2026	0.34	0.44	0.32	0.40	0.40	13.51%	2,943,184
May 19, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	44,893
May 18, 2026	0.38	0.39	0.36	0.36	0.36	-7.83%	85,715
May 15, 2026	0.41	0.42	0.39	0.39	0.39	-5.88%	76,153
May 14, 2026	0.42	0.44	0.38	0.42	0.42	0.36%	372,583
May 13, 2026	0.39	0.46	0.39	0.41	0.41	9.22%	1,016,483
May 12, 2026	0.33	0.43	0.31	0.38	0.38	3.25%	2,940,028
May 11, 2026	0.38	0.38	0.36	0.37	0.37	-3.02%	63,952
May 8, 2026	0.38	0.38	0.37	0.38	0.38	-1.36%	62,759
May 7, 2026	0.38	0.39	0.38	0.38	0.38	0.84%	31,572
May 6, 2026	0.37	0.40	0.36	0.38	0.38	4.08%	100,438
May 5, 2026	0.36	0.37	0.36	0.37	0.37	-1.83%	42,055
May 4, 2026	0.40	0.40	0.36	0.37	0.37	-2.21%	100,746
May 1, 2026	0.37	0.40	0.35	0.38	0.38	5.17%	155,518
Apr 30, 2026	0.37	0.37	0.35	0.36	0.36	3.05%	34,685
Apr 29, 2026	0.36	0.36	0.35	0.35	0.35	-3.70%	58,809
Apr 28, 2026	0.36	0.38	0.34	0.36	0.36	6.24%	148,562
Apr 27, 2026	0.37	0.38	0.34	0.34	0.34	-8.02%	278,274
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.05%	83,925
Apr 23, 2026	0.40	0.40	0.38	0.38	0.38	-2.93%	69,901
Apr 22, 2026	0.39	0.40	0.38	0.39	0.39	0.23%	117,441
Apr 21, 2026	0.41	0.41	0.38	0.39	0.39	1.82%	90,921
Apr 20, 2026	0.39	0.42	0.38	0.38	0.38	-5.16%	168,203
Apr 17, 2026	0.43	0.43	0.41	0.41	0.41	0.55%	141,396
Apr 16, 2026	0.42	0.43	0.39	0.40	0.40	-6.26%	189,093
Apr 15, 2026	0.43	0.46	0.42	0.43	0.43	-2.49%	320,519
Apr 14, 2026	0.44	0.46	0.42	0.44	0.44	3.04%	267,069
Apr 13, 2026	0.44	0.47	0.41	0.43	0.43	0.82%	428,780
Apr 10, 2026	0.45	0.48	0.42	0.42	0.42	1.22%	298,969
Apr 9, 2026	0.46	0.46	0.41	0.42	0.42	-13.81%	236,013
Apr 8, 2026	0.48	0.50	0.46	0.49	0.49	2.44%	292,002
Apr 7, 2026	0.53	0.54	0.46	0.48	0.48	-16.24%	384,567
Apr 6, 2026	0.59	0.59	0.52	0.57	0.57	-2.22%	192,466
Apr 2, 2026	0.53	0.62	0.51	0.58	0.58	9.33%	392,477
Apr 1, 2026	0.68	0.69	0.50	0.53	0.53	-27.02%	582,008
Mar 31, 2026	0.76	0.83	0.66	0.73	0.73	-0.42%	1,549,930
Mar 30, 2026	0.69	0.78	0.64	0.73	0.73	-17.00%	1,939,138
Mar 27, 2026	0.49	0.91	0.46	0.88	0.88	94.54%	101,951,135
Mar 26, 2026	0.44	0.54	0.40	0.45	0.45	7.64%	390,404
Mar 25, 2026	0.39	0.47	0.38	0.42	0.42	9.12%	55,434
Mar 24, 2026	0.40	0.43	0.37	0.38	0.38	-1.02%	64,463
Mar 23, 2026	0.43	0.44	0.38	0.39	0.39	-9.15%	53,749
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	-	58,752
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%	32,716