ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
1.310
+0.040 (3.15%)
Sep 24, 2026, 11:40 AM EDT - Market open
ICZOOM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | - | -1.97% | 5,202 |
| Sep 23, 2026 | 1.15 | 1.35 | 1.15 | 1.27 | 1.27 | 4.10% | 84,436 |
| Sep 22, 2026 | 1.12 | 1.28 | 1.11 | 1.22 | 1.22 | 3.39% | 45,505 |
| Sep 21, 2026 | 1.19 | 1.30 | 1.16 | 1.18 | 1.18 | -6.35% | 35,977 |
| Sep 18, 2026 | 1.24 | 1.31 | 1.15 | 1.26 | 1.26 | 3.28% | 41,750 |
| Sep 17, 2026 | 1.25 | 1.30 | 1.10 | 1.22 | 1.22 | -3.94% | 49,506 |
| Sep 16, 2026 | 1.29 | 1.32 | 1.15 | 1.27 | 1.27 | -7.97% | 93,179 |
| Sep 15, 2026 | 1.10 | 1.46 | 1.02 | 1.38 | 1.38 | 25.74% | 348,318 |
| Sep 14, 2026 | 1.10 | 1.18 | 1.08 | 1.10 | 1.10 | 2.14% | 58,976 |
| 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 |
| Aug 4, 2026 | 1.34 | 1.39 | 1.30 | 1.38 | 1.38 | 3.38% | 33,834 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -1.23% | 51,258 |
| Jul 31, 2026 | 1.24 | 1.50 | 1.24 | 1.35 | 1.35 | 3.82% | 177,450 |
| Jul 30, 2026 | 1.24 | 1.35 | 1.20 | 1.30 | 1.30 | 8.54% | 13,818 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.40% | 7,209 |
| Jul 28, 2026 | 1.30 | 1.40 | 1.19 | 1.25 | 1.25 | -0.99% | 14,409 |
| Jul 27, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -2.51% | 11,060 |
| Jul 24, 2026 | 1.38 | 1.39 | 1.23 | 1.30 | 1.30 | -5.99% | 32,481 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -2.75% | 30,836 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.35 | 1.42 | 1.42 | -8.91% | 48,414 |
| Jul 21, 2026 | 1.42 | 1.65 | 1.36 | 1.56 | 1.56 | 7.32% | 93,661 |
| Jul 20, 2026 | 1.40 | 1.47 | 1.38 | 1.45 | 1.45 | 5.08% | 25,859 |
| Jul 17, 2026 | 1.48 | 1.50 | 1.36 | 1.38 | 1.38 | -7.14% | 17,680 |
| Jul 16, 2026 | 1.56 | 1.62 | 1.45 | 1.49 | 1.49 | -5.56% | 48,838 |