ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.28	0.28	0.25	0.26	0.26	-5.99%	161,854
Jul 23, 2026	0.30	0.30	0.27	0.28	0.28	-2.75%	154,169
Jul 22, 2026	0.33	0.33	0.27	0.28	0.28	-8.91%	242,074
Jul 21, 2026	0.28	0.33	0.27	0.31	0.31	7.32%	468,307
Jul 20, 2026	0.28	0.29	0.28	0.29	0.29	5.08%	129,299
Jul 17, 2026	0.30	0.30	0.27	0.28	0.28	-7.14%	88,400
Jul 16, 2026	0.31	0.32	0.29	0.30	0.30	-5.56%	244,192
Jul 15, 2026	0.31	0.34	0.27	0.31	0.31	13.70%	1,665,600
Jul 14, 2026	0.29	0.29	0.27	0.28	0.28	-0.18%	124,552
Jul 13, 2026	0.32	0.32	0.27	0.28	0.28	-7.54%	145,506
Jul 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.60%	138,494
Jul 9, 2026	0.30	0.32	0.30	0.31	0.31	-0.67%	73,541
Jul 8, 2026	0.34	0.35	0.29	0.31	0.31	-11.58%	115,108
Jul 7, 2026	0.38	0.38	0.34	0.35	0.35	-3.25%	92,503
Jul 6, 2026	0.36	0.39	0.34	0.37	0.37	-1.72%	228,306
Jul 2, 2026	0.33	0.39	0.31	0.37	0.37	12.99%	1,503,690
Jul 1, 2026	0.28	0.33	0.26	0.33	0.33	12.15%	28,883,725
Jun 30, 2026	0.32	0.33	0.28	0.29	0.29	-3.99%	80,336
Jun 29, 2026	0.30	0.32	0.29	0.31	0.31	4.69%	108,571
Jun 26, 2026	0.33	0.33	0.29	0.29	0.29	-8.66%	208,153
Jun 25, 2026	0.35	0.37	0.32	0.32	0.32	-9.48%	156,793
Jun 24, 2026	0.38	0.39	0.35	0.35	0.35	-6.03%	230,085
Jun 23, 2026	0.39	0.41	0.38	0.38	0.38	-3.56%	111,111
Jun 22, 2026	0.41	0.42	0.38	0.39	0.39	-5.09%	153,212
Jun 18, 2026	0.44	0.46	0.41	0.41	0.41	-9.21%	118,456
Jun 17, 2026	0.47	0.49	0.44	0.45	0.45	-3.62%	70,372
Jun 16, 2026	0.45	0.49	0.44	0.47	0.47	4.94%	134,835
Jun 15, 2026	0.45	0.49	0.44	0.45	0.45	-0.53%	200,977
Jun 12, 2026	0.45	0.50	0.43	0.45	0.45	-6.11%	373,683
Jun 11, 2026	0.52	0.52	0.37	0.48	0.48	-38.55%	2,287,882
Jun 10, 2026	0.40	0.88	0.39	0.78	0.78	90.24%	19,277,048
Jun 9, 2026	0.41	0.53	0.39	0.41	0.41	1.89%	2,545,673
Jun 8, 2026	0.39	0.49	0.39	0.40	0.40	4.25%	1,187,109
Jun 5, 2026	0.42	0.42	0.37	0.39	0.39	-8.47%	162,133
Jun 4, 2026	0.41	0.45	0.40	0.42	0.42	4.90%	131,293
Jun 3, 2026	0.42	0.44	0.39	0.40	0.40	-8.68%	79,642
Jun 2, 2026	0.40	0.47	0.38	0.44	0.44	7.84%	229,681
Jun 1, 2026	0.38	0.42	0.37	0.41	0.41	8.82%	135,289
May 29, 2026	0.38	0.38	0.38	0.38	0.38	0.03%	55,766
May 28, 2026	0.37	0.39	0.37	0.38	0.38	0.81%	41,611
May 27, 2026	0.37	0.38	0.36	0.37	0.37	1.64%	90,223
May 26, 2026	0.40	0.40	0.32	0.37	0.37	-8.61%	153,340
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