ICZOOM Group Inc. (IZM)
1.76
0.03 (1.73%)
At close: Apr 02, 2025, 3:59 PM
1.75
-0.85%
After-hours: Apr 02, 2025, 07:27 PM EDT
ICZOOM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.80 | 1.82 | 1.72 | 1.73 | -0.07 | -3.89% | 59,929 |
| Mar 31, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 0.00 | 0.00% | 29,100 |
| Mar 28, 2025 | 1.77 | 1.82 | 1.77 | 1.80 | 0.00 | 0.00% | 56,374 |
| Mar 27, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 0.01 | 0.56% | 46,125 |
| Mar 26, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 0.03 | 1.70% | 26,400 |
| Mar 25, 2025 | 1.79 | 1.83 | 1.72 | 1.76 | -0.04 | -2.22% | 49,600 |
| Mar 24, 2025 | 1.86 | 1.86 | 1.71 | 1.80 | -0.04 | -2.17% | 36,223 |
| Mar 21, 2025 | 1.71 | 1.85 | 1.68 | 1.84 | 0.10 | 5.75% | 33,201 |
| Mar 20, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | -0.06 | -3.33% | 17,734 |
| Mar 19, 2025 | 1.75 | 1.92 | 1.75 | 1.80 | 0.01 | 0.56% | 59,900 |
| Mar 18, 2025 | 1.62 | 1.82 | 1.62 | 1.79 | 0.14 | 8.48% | 40,100 |
| Mar 17, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | -0.06 | -3.51% | 36,054 |
| Mar 14, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 0.02 | 1.18% | 27,959 |
| Mar 13, 2025 | 1.71 | 1.80 | 1.66 | 1.69 | 0.01 | 0.60% | 38,200 |
| Mar 12, 2025 | 1.62 | 1.77 | 1.59 | 1.68 | 0.10 | 6.33% | 33,559 |
| Mar 11, 2025 | 1.54 | 1.70 | 1.54 | 1.58 | 0.05 | 3.27% | 55,125 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | -0.07 | -4.38% | 52,500 |
| Mar 7, 2025 | 1.56 | 1.62 | 1.50 | 1.60 | 0.01 | 0.63% | 34,074 |
| Mar 6, 2025 | 1.45 | 1.64 | 1.43 | 1.59 | 0.13 | 8.90% | 78,419 |
| Mar 5, 2025 | 1.40 | 1.48 | 1.39 | 1.46 | 0.07 | 5.04% | 87,900 |
| Mar 4, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | -0.10 | -6.71% | 51,229 |
| Mar 3, 2025 | 1.34 | 1.49 | 1.33 | 1.49 | 0.18 | 13.74% | 64,436 |
| Feb 28, 2025 | 1.31 | 1.34 | 1.26 | 1.31 | -0.03 | -2.24% | 31,900 |
| Feb 27, 2025 | 1.32 | 1.35 | 1.28 | 1.34 | 0.02 | 1.52% | 28,620 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.31 | 1.32 | -0.13 | -8.97% | 68,000 |
| Feb 25, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 0.12 | 9.02% | 120,216 |
| Feb 24, 2025 | 1.28 | 1.48 | 1.26 | 1.33 | 0.03 | 2.31% | 105,036 |
| Feb 21, 2025 | 1.22 | 1.33 | 1.20 | 1.30 | 0.09 | 7.44% | 48,237 |
| Feb 20, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 0.01 | 0.83% | 16,500 |
| Feb 19, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 0.02 | 1.69% | 32,727 |
| Feb 18, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | -0.07 | -5.60% | 70,684 |
| Feb 14, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 0.01 | 0.81% | 25,777 |
| Feb 13, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 0.01 | 0.81% | 26,407 |
| Feb 12, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 0.01 | 0.82% | 14,708 |
| Feb 11, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | -0.01 | -0.81% | 36,323 |
| Feb 10, 2025 | 1.23 | 1.27 | 1.22 | 1.23 | 0.00 | 0.00% | 20,529 |
| Feb 7, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | -0.03 | -2.38% | 47,443 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | -0.01 | -0.79% | 79,935 |
| Feb 5, 2025 | 1.24 | 1.35 | 1.24 | 1.27 | 0.01 | 0.79% | 142,600 |
| Feb 4, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 0.02 | 1.61% | 28,934 |
| Feb 3, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | -0.06 | -4.62% | 29,800 |
| Jan 31, 2025 | 1.22 | 1.35 | 1.22 | 1.30 | 0.07 | 5.69% | 38,300 |
| Jan 30, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 0.02 | 1.65% | 59,100 |
| Jan 29, 2025 | 1.34 | 1.34 | 1.20 | 1.21 | -0.10 | -7.63% | 61,526 |
| Jan 28, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 0.00 | 0.00% | 38,054 |
| Jan 27, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | -0.09 | -6.43% | 74,100 |
| Jan 24, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | -0.04 | -2.78% | 48,749 |
| Jan 23, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | -0.01 | -0.69% | 30,545 |
| Jan 22, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | -0.05 | -3.33% | 64,000 |
| Jan 21, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 0.03 | 2.04% | 53,142 |