Skip to main content
ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
0.365
+0.021 (6.24%)
At close: Apr 28, 2026, 4:00 PM EDT
0.360
-0.004 (-1.21%)
After-hours: Apr 28, 2026, 6:34 PM EDT

ICZOOM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.380.340.360.366.24%148,544
Apr 27, 20260.370.380.340.340.34-8.02%278,274
Apr 24, 20260.380.380.370.370.37-2.05%83,925
Apr 23, 20260.400.400.380.380.38-2.93%69,901
Apr 22, 20260.390.400.380.390.390.23%117,441
Apr 21, 20260.410.410.380.390.391.82%90,921
Apr 20, 20260.390.420.380.380.38-5.16%168,203
Apr 17, 20260.430.430.410.410.410.55%141,396
Apr 16, 20260.420.430.390.400.40-6.26%189,093
Apr 15, 20260.430.460.420.430.43-2.49%320,519
Apr 14, 20260.440.460.420.440.443.04%267,069
Apr 13, 20260.440.470.410.430.430.82%428,780
Apr 10, 20260.450.480.420.420.421.22%298,969
Apr 9, 20260.460.460.410.420.42-13.81%236,013
Apr 8, 20260.480.500.460.490.492.44%292,002
Apr 7, 20260.530.540.460.480.48-16.24%384,567
Apr 6, 20260.590.590.520.570.57-2.22%192,466
Apr 2, 20260.530.620.510.580.589.33%392,477
Apr 1, 20260.680.690.500.530.53-27.02%582,008
Mar 31, 20260.760.830.660.730.73-0.42%1,549,930
Mar 30, 20260.690.780.640.730.73-17.00%1,939,138
Mar 27, 20260.490.910.460.880.8894.54%101,951,135
Mar 26, 20260.440.540.400.450.457.64%390,404
Mar 25, 20260.390.470.380.420.429.12%55,434
Mar 24, 20260.400.430.370.380.38-1.00%64,463
Mar 23, 20260.430.440.380.390.39-9.16%53,749
Mar 20, 20260.470.510.430.430.43-12.65%113,858
Mar 19, 20260.490.490.450.490.49-58,752
Mar 18, 20260.520.520.480.490.49-5.77%26,100
Mar 17, 20260.530.540.490.520.522.77%73,899
Mar 16, 20260.600.600.510.510.51-4.53%32,716
Mar 13, 20260.570.570.530.530.53-2.95%28,509
Mar 12, 20260.580.580.540.550.55-4.21%27,065
Mar 11, 20260.590.700.530.570.57-4.98%107,832
Mar 10, 20260.600.600.580.600.60-1.62%20,063
Mar 9, 20260.640.640.580.610.61-6.17%38,211
Mar 6, 20260.630.690.620.650.65-6.47%48,784
Mar 5, 20260.720.730.670.700.70-4.66%34,015
Mar 4, 20260.740.740.720.730.73-0.33%26,650
Mar 3, 20260.780.780.720.730.73-6.52%13,887
Mar 2, 20260.840.850.730.780.78-6.30%40,594
Feb 27, 20260.890.890.820.840.84-3.91%23,866
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%26,480
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, 20261.091.091.071.071.07-8,146
Feb 9, 20261.091.121.071.071.070.94%11,657
Feb 6, 20261.071.091.061.061.061.92%12,841
Feb 5, 20261.041.101.021.041.04-0.95%24,692
Feb 4, 20261.091.111.051.051.05-3.58%27,591
Feb 3, 20261.091.131.091.091.091.78%16,238
Feb 2, 20261.361.391.021.071.07-20.74%135,252
Jan 30, 20261.361.411.351.351.35-50,228
Jan 29, 20261.331.491.301.351.35-0.74%40,247
Jan 28, 20261.381.491.331.361.36-218,328
Jan 27, 20261.441.491.361.361.36-4.23%34,366
Jan 26, 20261.351.491.351.421.425.19%35,143
Jan 23, 20261.351.431.351.351.353.05%39,090
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%107,015
Jan 13, 20261.441.521.391.401.40-6.67%76,113
Jan 12, 20261.741.741.501.501.50-13.29%58,170
Jan 9, 20262.092.101.731.731.73-17.62%150,299
Jan 8, 20262.482.542.102.102.10-17.65%233,423
Jan 7, 20262.572.622.532.552.55-1.92%113,871
Jan 6, 20262.602.652.592.602.60-143,822
Jan 5, 20262.602.652.502.602.600.78%109,761
Jan 2, 20262.522.732.502.582.581.57%226,574
Dec 31, 20252.412.602.352.542.543.67%157,946
Dec 30, 20252.282.502.212.452.458.41%158,541
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%824,924
Dec 23, 20251.632.041.561.801.8012.50%197,848
Dec 22, 20251.301.791.301.601.6028.00%785,910
Dec 19, 20251.131.251.131.251.2510.62%58,618
Dec 18, 20251.061.131.041.131.136.60%57,901
Dec 17, 20251.031.121.031.061.061.92%34,742
Dec 16, 20251.111.131.001.041.04-9.57%68,871
Dec 15, 20250.981.250.971.151.1518.56%172,154
Dec 12, 20251.011.040.970.970.97-1.98%53,218
Dec 11, 20251.021.100.980.990.99-2.98%41,902
Dec 10, 20250.971.090.951.021.028.50%48,496
Dec 9, 20250.940.980.920.940.943.59%37,724
Dec 8, 20250.900.970.900.910.910.84%88,382
Dec 5, 20250.900.910.890.900.90-3.24%10,621
Dec 4, 20250.920.950.900.930.93-8,452
Dec 3, 20250.900.990.870.930.93-1.06%36,092