Skip to main content
ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
0.610
-0.040 (-6.15%)
At close: Mar 9, 2026, 4:00 PM EDT
0.610
-0.000 (-0.02%)
After-hours: Mar 9, 2026, 4:00 PM EDT

ICZOOM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.640.640.580.61--6.17%37,703
Mar 6, 20260.630.690.620.650.65-6.47%48,784
Mar 5, 20260.720.730.670.700.70-4.66%33,211
Mar 4, 20260.740.740.720.730.73-0.33%26,650
Mar 3, 20260.780.780.720.730.73-6.52%9,878
Mar 2, 20260.840.850.730.780.78-6.30%40,594
Feb 27, 20260.890.890.820.840.84-3.91%23,062
Feb 26, 20260.900.900.840.870.87-6.56%36,074
Feb 25, 20260.941.000.880.930.93-49,483
Feb 24, 20261.011.010.930.930.93-3.12%14,936
Feb 23, 20261.021.030.960.960.96-2.14%20,215
Feb 20, 20261.041.040.980.980.98-0.91%7,408
Feb 19, 20261.041.040.980.990.99-4.81%12,624
Feb 18, 20261.091.091.011.041.040.10%13,996
Feb 17, 20261.071.071.001.041.041.37%26,479
Feb 13, 20261.041.061.031.031.03-1.44%18,154
Feb 12, 20261.061.081.021.041.040.97%15,964
Feb 11, 20261.081.091.031.031.03-3.74%23,155
Feb 10, 20261.091.091.071.071.07-7,546
Feb 9, 20261.091.121.071.071.070.94%11,638
Feb 6, 20261.071.091.061.061.061.92%12,841
Feb 5, 20261.041.101.021.041.04-0.95%24,142
Feb 4, 20261.091.111.051.051.05-3.58%27,591
Feb 3, 20261.091.131.091.091.091.78%16,220
Feb 2, 20261.361.391.021.071.07-20.74%133,996
Jan 30, 20261.361.411.351.351.35-50,228
Jan 29, 20261.331.491.301.351.35-0.74%39,505
Jan 28, 20261.381.491.331.361.36-217,979
Jan 27, 20261.441.491.361.361.36-4.23%34,366
Jan 26, 20261.351.491.351.421.425.19%30,684
Jan 23, 20261.351.431.351.351.353.05%38,690
Jan 22, 20261.411.501.301.311.31-6.43%26,784
Jan 21, 20261.501.501.391.401.40-0.71%18,799
Jan 20, 20261.501.521.371.411.41-7.24%28,184
Jan 16, 20261.531.591.501.521.520.66%20,585
Jan 15, 20261.621.791.511.511.51-9.58%55,072
Jan 14, 20261.371.811.371.671.6719.29%106,630
Jan 13, 20261.441.521.391.401.40-6.67%76,112
Jan 12, 20261.741.741.501.501.50-13.29%57,863
Jan 9, 20262.092.101.731.731.73-17.62%150,299
Jan 8, 20262.482.542.102.102.10-17.65%232,327
Jan 7, 20262.572.622.532.552.55-1.92%112,933
Jan 6, 20262.602.652.592.602.60-143,782
Jan 5, 20262.602.652.502.602.600.78%107,562
Jan 2, 20262.522.732.502.582.581.57%224,972
Dec 31, 20252.412.602.352.542.543.67%157,945
Dec 30, 20252.282.502.212.452.458.41%158,155
Dec 29, 20251.912.341.912.262.2617.10%133,489
Dec 26, 20252.452.671.801.931.93-15.35%465,711
Dec 24, 20252.002.452.002.282.2826.67%817,377
Dec 23, 20251.632.041.561.801.8012.50%196,952
Dec 22, 20251.301.791.301.601.6028.00%782,742
Dec 19, 20251.131.251.131.251.2510.62%58,166
Dec 18, 20251.061.131.041.131.136.60%57,901
Dec 17, 20251.061.061.061.061.061.92%34,641
Dec 16, 20251.111.131.001.041.04-9.57%67,889
Dec 15, 20250.981.250.971.151.1518.56%172,082
Dec 12, 20251.011.040.970.970.97-1.98%51,357
Dec 11, 20251.021.100.980.990.99-2.98%41,902
Dec 10, 20250.971.090.951.021.028.50%48,458
Dec 9, 20250.940.980.920.940.943.59%37,724
Dec 8, 20250.900.970.900.910.910.84%62,153
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