Skip to main content
ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
0.900
-0.030 (-3.24%)
At close: Dec 5, 2025, 4:00 PM EST
0.900
+0.000 (0.01%)
After-hours: Dec 5, 2025, 7:33 PM EST

ICZOOM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.910.890.900.90-3.24%10,606
Dec 4, 20250.920.950.900.930.93-8,441
Dec 3, 20250.900.990.870.930.93-1.06%36,092
Dec 2, 20250.940.940.900.940.94-15,805
Dec 1, 20251.001.000.920.940.94-4.08%23,247
Nov 28, 20250.961.000.960.980.98-4.85%10,063
Nov 26, 20250.951.280.951.031.035.10%309,011
Nov 25, 20250.940.980.930.980.981.06%11,206
Nov 24, 20250.960.990.920.970.97-3.03%29,226
Nov 21, 20251.091.090.971.001.000.10%24,113
Nov 20, 20250.991.020.981.001.001.80%66,462
Nov 19, 20250.981.030.980.980.981.71%31,651
Nov 18, 20251.001.000.960.960.96-0.02%44,595
Nov 17, 20251.001.020.950.970.97-7.21%59,154
Nov 14, 20251.011.070.921.041.04-3.70%116,830
Nov 13, 20251.131.201.051.081.08-1.82%133,768
Nov 12, 20251.331.401.101.101.10-20.86%451,916
Nov 11, 20251.121.441.051.391.3933.65%11,793,640
Nov 10, 20251.361.410.941.041.04-24.64%259,846
Nov 7, 20251.371.401.261.381.380.73%23,983
Nov 6, 20251.421.581.371.371.37-3.66%18,076
Nov 5, 20251.451.561.361.421.42-1.93%22,968
Nov 4, 20251.601.601.451.451.45-11.04%6,646
Nov 3, 20251.751.751.611.631.63-9.44%9,296
Oct 31, 20251.921.921.781.801.80-6.74%11,966
Oct 30, 20251.981.991.881.931.93-2.28%37,765
Oct 29, 20252.002.001.971.981.98-2.23%10,222
Oct 28, 20252.052.052.002.022.021.15%7,295
Oct 27, 20251.972.051.962.002.001.37%7,241
Oct 24, 20251.971.991.951.971.972.07%5,070
Oct 23, 20251.931.971.911.931.931.58%8,250
Oct 22, 20251.912.011.901.901.90-17,975
Oct 21, 20251.672.001.611.901.90-7.32%30,640
Oct 20, 20252.312.322.052.052.05-12.02%29,235
Oct 17, 20252.352.352.312.332.33-1.27%15,164
Oct 16, 20252.342.362.332.362.360.43%12,128
Oct 15, 20252.352.352.342.352.350.43%4,467
Oct 14, 20252.372.372.342.342.34-1.27%5,980
Oct 13, 20252.382.402.362.372.371.28%8,740
Oct 10, 20252.362.412.332.342.34-1.14%11,358
Oct 9, 20252.392.412.372.372.37-1.37%11,574
Oct 8, 20252.402.402.392.402.40-12,901
Oct 7, 20252.392.412.382.402.40-0.41%17,574
Oct 6, 20252.372.412.372.412.411.69%9,400
Oct 3, 20252.372.392.372.372.37-0.38%12,792
Oct 2, 20252.392.392.382.382.38-0.46%7,577
Oct 1, 20252.382.412.372.392.390.42%17,751
Sep 30, 20252.392.392.372.382.38-0.42%10,739
Sep 29, 20252.392.402.392.392.39-11,015
Sep 26, 20252.332.402.332.392.392.58%11,381
Sep 25, 20252.302.382.302.332.33-19,127
Sep 24, 20252.372.392.302.332.33-0.98%20,438
Sep 23, 20252.352.402.352.352.350.99%11,230
Sep 22, 20252.412.412.322.332.33-2.92%28,214
Sep 19, 20252.442.452.402.402.40-1.23%9,498
Sep 18, 20252.482.482.432.432.43-7,296
Sep 17, 20252.472.472.412.432.43-0.61%10,924
Sep 16, 20252.382.462.382.452.451.03%12,924
Sep 15, 20252.442.462.402.422.42-1.63%40,197
Sep 12, 20252.482.492.452.462.46-0.40%16,189
Sep 11, 20252.492.492.462.472.47-15,542
Sep 10, 20252.482.482.452.472.47-0.20%17,591
Sep 9, 20252.502.522.462.482.48-0.60%23,666
Sep 8, 20252.502.522.472.492.49-0.40%14,295
Sep 5, 20252.492.502.422.502.501.21%30,242
Sep 4, 20252.492.492.432.472.47-49,350
Sep 3, 20252.522.522.452.472.47-1.59%40,220
Sep 2, 20252.482.542.442.512.511.62%64,247
Aug 29, 20252.482.492.342.472.47-1.20%57,680
Aug 28, 20252.592.592.482.502.50-1.22%32,902
Aug 27, 20252.462.642.462.532.532.89%74,440
Aug 26, 20252.462.542.452.462.46-0.40%40,467
Aug 25, 20252.402.582.402.472.472.49%54,691
Aug 22, 20252.442.502.412.412.41-22,565
Aug 21, 20252.392.472.392.412.411.26%14,974
Aug 20, 20252.362.412.362.382.381.28%10,977
Aug 19, 20252.402.492.342.352.35-2.89%66,777
Aug 18, 20252.532.552.352.422.42-4.35%71,452
Aug 15, 20252.552.582.532.532.53-0.78%19,990
Aug 14, 20252.532.612.522.552.55-0.39%34,831
Aug 13, 20252.582.582.542.562.56-21,985
Aug 12, 20252.552.592.552.562.56-21,673
Aug 11, 20252.552.582.512.562.560.39%35,529
Aug 8, 20252.532.602.532.552.550.79%27,574
Aug 7, 20252.582.592.532.532.53-0.98%21,577
Aug 6, 20252.542.592.532.562.560.59%14,222
Aug 5, 20252.562.632.542.542.54-2.31%20,472
Aug 4, 20252.512.632.502.602.602.36%14,888
Aug 1, 20252.532.562.502.542.540.79%56,797
Jul 31, 20252.592.592.492.522.52-3.08%34,682
Jul 30, 20252.702.712.602.602.60-3.88%56,355
Jul 29, 20252.552.742.552.712.716.08%107,795
Jul 28, 20252.532.582.532.552.55-0.39%39,532
Jul 25, 20252.522.572.522.562.561.59%14,314
Jul 24, 20252.542.602.522.522.52-18,052
Jul 23, 20252.582.592.512.522.52-1.56%14,718
Jul 22, 20252.582.582.532.562.56-11,477
Jul 21, 20252.592.602.552.562.560.59%18,218
Jul 18, 20252.522.552.492.552.551.39%14,830
Jul 17, 20252.542.542.402.512.51-0.20%26,782