ICZOOM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.70	0.70	0.66	0.66	0.66	0.53%	12,219
Nov 2, 2026	0.72	0.72	0.66	0.66	0.66	-3.23%	8,659
Oct 30, 2026	0.72	0.72	0.66	0.68	0.68	-7.82%	17,057
Oct 29, 2026	0.74	0.74	0.71	0.74	0.74	-3.07%	11,406
Oct 28, 2026	0.71	0.76	0.70	0.76	0.76	3.51%	11,991
Oct 27, 2026	0.73	0.75	0.73	0.74	0.74	-2.83%	7,769
Oct 26, 2026	0.75	0.79	0.74	0.76	0.76	0.98%	13,919
Oct 23, 2026	0.75	0.79	0.72	0.75	0.75	-0.52%	11,716
Oct 22, 2026	0.75	0.81	0.74	0.76	0.76	-5.54%	21,758
Oct 21, 2026	0.79	0.82	0.74	0.80	0.80	5.18%	17,312
Oct 20, 2026	0.79	0.79	0.75	0.76	0.76	-7.25%	64,153
Oct 19, 2026	0.78	0.83	0.77	0.82	0.82	2.12%	52,407
Oct 16, 2026	0.80	0.84	0.77	0.80	0.80	-4.72%	13,446
Oct 15, 2026	0.89	0.89	0.71	0.84	0.84	-12.71%	130,526
Oct 14, 2026	1.08	1.13	0.91	0.97	0.97	-23.39%	467,507
Oct 13, 2026	0.90	1.53	0.85	1.26	1.26	44.40%	21,802,925
Oct 12, 2026	0.86	0.92	0.86	0.87	0.87	-1.96%	13,331
Oct 9, 2026	0.87	0.91	0.87	0.89	0.89	-2.31%	12,332
Oct 8, 2026	0.95	1.00	0.88	0.91	0.91	-3.64%	38,225
Oct 7, 2026	0.95	0.98	0.90	0.95	0.95	-4.75%	73,796
Oct 6, 2026	1.07	1.08	0.99	0.99	0.99	-5.48%	41,402
Oct 5, 2026	1.17	1.19	1.02	1.05	1.05	-12.50%	184,442
Oct 2, 2026	1.19	1.20	1.14	1.20	1.20	-0.83%	18,329
Oct 1, 2026	1.18	1.21	1.17	1.21	1.21	-1.63%	6,736
Sep 30, 2026	1.24	1.28	1.19	1.23	1.23	1.65%	60,478
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