ICZOOM Group, Inc. Class A IZM
NASDAQ · United States · Retail Trade
$1.21-0.02 (-1.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | -1.63% | $1.18 | $1.21 | $1.17 | 6.10K |
| 2026-09-30 | $1.23 | +1.65% | $1.24 | $1.28 | $1.19 | 60.40K |
| 2026-09-29 | $1.21 | -3.97% | $1.25 | $1.25 | $1.18 | 63.90K |
| 2026-09-28 | $1.26 | -2.33% | $1.22 | $1.28 | $1.17 | 50.20K |
| 2026-09-25 | $1.29 | +3.20% | $1.25 | $1.80 | $1.04 | 1.51M |
| 2026-09-24 | $1.25 | -1.57% | $1.21 | $1.34 | $1.21 | 29.80K |
| 2026-09-23 | $1.27 | +4.10% | $1.15 | $1.35 | $1.15 | 84.90K |
| 2026-09-22 | $1.22 | +3.39% | $1.12 | $1.28 | $1.11 | 45.80K |
| 2026-09-21 | $1.18 | -6.35% | $1.19 | $1.30 | $1.16 | 37.00K |
| 2026-09-18 | $1.26 | +3.28% | $1.24 | $1.31 | $1.14 | 42.50K |
| 2026-09-17 | $1.22 | -3.94% | $1.25 | $1.30 | $1.10 | 51.80K |
| 2026-09-16 | $1.27 | -7.97% | $1.29 | $1.32 | $1.15 | 105.40K |
| 2026-09-15 | $1.38 | +541.86% | $1.10 | $1.46 | $1.02 | 384.40K |
| 2026-09-11 | $0.22 | -8.12% | $0.23 | $0.23 | $0.21 | 129.50K |
| 2026-09-10 | $0.23 | 0.00% | $0.23 | $0.24 | $0.23 | 26.60K |
| 2026-09-09 | $0.23 | -3.70% | $0.23 | $0.25 | $0.23 | 44.30K |
| 2026-09-08 | $0.24 | +4.29% | $0.23 | $0.24 | $0.23 | 39.70K |
| 2026-09-04 | $0.23 | -3.32% | $0.24 | $0.24 | $0.23 | 7.50K |
| 2026-09-03 | $0.24 | -2.03% | $0.25 | $0.25 | $0.23 | 90.40K |
| 2026-09-02 | $0.25 | +5.13% | $0.23 | $0.25 | $0.23 | 17.90K |
| 2026-09-01 | $0.23 | -4.49% | $0.23 | $0.24 | $0.23 | 7.50K |
| 2026-08-31 | $0.25 | +1.24% | $0.25 | $0.25 | $0.24 | 27.10K |
| 2026-08-28 | $0.24 | -2.81% | $0.24 | $0.25 | $0.23 | 147.10K |
| 2026-08-27 | $0.25 | +2.05% | $0.24 | $0.26 | $0.24 | 159.30K |
| 2026-08-26 | $0.24 | +1.67% | $0.23 | $0.25 | $0.23 | 198.60K |
| 2026-08-25 | $0.24 | +1.69% | $0.23 | $0.24 | $0.23 | 60.10K |
| 2026-08-24 | $0.24 | +0.85% | $0.23 | $0.24 | $0.23 | 44.00K |
| 2026-08-21 | $0.23 | -0.85% | $0.25 | $0.25 | $0.23 | 57.30K |
| 2026-08-20 | $0.24 | +2.61% | $0.23 | $0.24 | $0.23 | 92.60K |
| 2026-08-19 | $0.23 | -3.36% | $0.23 | $0.24 | $0.23 | 140.40K |
| 2026-08-18 | $0.24 | +1.28% | $0.24 | $0.24 | $0.23 | 461.40K |
| 2026-08-17 | $0.23 | -6.75% | $0.25 | $0.25 | $0.23 | 108.50K |
| 2026-08-14 | $0.25 | +0.80% | $0.25 | $0.26 | $0.24 | 268.20K |
| 2026-08-13 | $0.25 | -15.82% | $0.26 | $0.27 | $0.24 | 600.10K |
| 2026-08-12 | $0.30 | +12.93% | $0.27 | $0.41 | $0.24 | 26.62M |
| 2026-08-11 | $0.26 | +4.37% | $0.25 | $0.27 | $0.25 | 59.80K |
| 2026-08-10 | $0.25 | -0.40% | $0.24 | $0.27 | $0.24 | 90.30K |
| 2026-08-07 | $0.25 | -0.39% | $0.25 | $0.26 | $0.25 | 196.60K |
| 2026-08-06 | $0.25 | -2.31% | $0.26 | $0.27 | $0.24 | 155.80K |
| 2026-08-05 | $0.26 | -5.45% | $0.28 | $0.28 | $0.26 | 54.50K |
| 2026-08-04 | $0.28 | +3.38% | $0.27 | $0.28 | $0.26 | 169.20K |
| 2026-08-03 | $0.27 | -1.12% | $0.28 | $0.28 | $0.26 | 256.30K |
| 2026-07-31 | $0.27 | +3.86% | $0.25 | $0.30 | $0.25 | 887.30K |
| 2026-07-30 | $0.26 | +8.37% | $0.25 | $0.27 | $0.24 | 68.00K |
| 2026-07-29 | $0.24 | -4.40% | $0.25 | $0.25 | $0.24 | 32.70K |
| 2026-07-28 | $0.25 | -1.19% | $0.26 | $0.28 | $0.24 | 72.00K |
| 2026-07-27 | $0.25 | -2.32% | $0.25 | $0.25 | $0.25 | 55.30K |
| 2026-07-24 | $0.26 | -6.16% | $0.28 | $0.28 | $0.25 | 162.40K |
| 2026-07-23 | $0.28 | -2.47% | $0.30 | $0.30 | $0.27 | 154.20K |
| 2026-07-22 | $0.28 | -9.00% | $0.33 | $0.33 | $0.27 | 241.80K |
| 2026-07-21 | $0.31 | +7.24% | $0.28 | $0.33 | $0.27 | 468.30K |
| 2026-07-20 | $0.29 | +5.07% | $0.28 | $0.29 | $0.28 | 129.30K |
| 2026-07-17 | $0.28 | -7.07% | $0.30 | $0.30 | $0.27 | 88.40K |
| 2026-07-16 | $0.30 | -5.71% | $0.31 | $0.32 | $0.29 | 244.20K |
| 2026-07-15 | $0.31 | +13.72% | $0.31 | $0.34 | $0.27 | 1.67M |
| 2026-07-14 | $0.28 | 0.00% | $0.29 | $0.29 | $0.27 | 124.40K |
| 2026-07-13 | $0.28 | -7.67% | $0.31 | $0.31 | $0.27 | 145.50K |
| 2026-07-10 | $0.30 | -3.54% | $0.31 | $0.31 | $0.29 | 138.50K |
| 2026-07-09 | $0.31 | -0.64% | $0.30 | $0.32 | $0.30 | 73.50K |
| 2026-07-08 | $0.31 | -11.58% | $0.34 | $0.35 | $0.28 | 115.10K |
| 2026-07-07 | $0.35 | -3.28% | $0.38 | $0.38 | $0.34 | 92.40K |
| 2026-07-06 | $0.37 | -1.61% | $0.36 | $0.38 | $0.34 | 228.30K |
| 2026-07-02 | $0.37 | +12.73% | $0.32 | $0.39 | $0.31 | 1.47M |
| 2026-07-01 | $0.33 | +12.24% | $0.28 | $0.33 | $0.26 | 28.88M |
| 2026-06-30 | $0.29 | -3.92% | $0.32 | $0.33 | $0.28 | 80.30K |
| 2026-06-29 | $0.31 | +4.79% | $0.29 | $0.32 | $0.29 | 108.60K |
| 2026-06-26 | $0.29 | -8.75% | $0.33 | $0.33 | $0.29 | 208.20K |
| 2026-06-25 | $0.32 | -9.60% | $0.35 | $0.37 | $0.32 | 156.30K |
| 2026-06-24 | $0.35 | -5.85% | $0.38 | $0.38 | $0.35 | 230.10K |
| 2026-06-23 | $0.38 | -3.59% | $0.39 | $0.41 | $0.38 | 111.10K |
| 2026-06-22 | $0.39 | -5.11% | $0.41 | $0.42 | $0.38 | 153.20K |
| 2026-06-18 | $0.41 | -9.27% | $0.44 | $0.46 | $0.41 | 118.10K |
| 2026-06-17 | $0.45 | -3.62% | $0.47 | $0.49 | $0.44 | 70.40K |
| 2026-06-16 | $0.47 | +4.91% | $0.44 | $0.49 | $0.44 | 134.80K |
| 2026-06-15 | $0.45 | -0.44% | $0.45 | $0.49 | $0.44 | 199.40K |
| 2026-06-12 | $0.45 | -6.05% | $0.45 | $0.50 | $0.43 | 370.80K |
| 2026-06-11 | $0.48 | -38.59% | $0.51 | $0.52 | $0.37 | 2.29M |
| 2026-06-10 | $0.78 | +90.24% | $0.40 | $0.88 | $0.39 | 19.28M |
| 2026-06-09 | $0.41 | +1.99% | $0.41 | $0.53 | $0.38 | 2.55M |
| 2026-06-08 | $0.40 | +4.15% | $0.40 | $0.49 | $0.38 | 1.19M |
| 2026-06-05 | $0.39 | -8.53% | $0.41 | $0.42 | $0.37 | 162.10K |
| 2026-06-04 | $0.42 | +4.98% | $0.41 | $0.45 | $0.40 | 131.30K |
| 2026-06-03 | $0.40 | -8.64% | $0.42 | $0.44 | $0.39 | 79.60K |
| 2026-06-02 | $0.44 | +7.84% | $0.40 | $0.47 | $0.38 | 229.70K |
| 2026-06-01 | $0.41 | +8.80% | $0.38 | $0.42 | $0.37 | 135.10K |
| 2026-05-29 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 55.70K |
| 2026-05-28 | $0.38 | +0.81% | $0.37 | $0.39 | $0.37 | 41.20K |
| 2026-05-27 | $0.37 | +1.64% | $0.37 | $0.38 | $0.36 | 89.60K |
| 2026-05-26 | $0.37 | -8.73% | $0.40 | $0.40 | $0.32 | 146.30K |
| 2026-05-22 | $0.40 | -8.45% | $0.41 | $0.41 | $0.40 | 79.50K |