NASDAQ : IZM
ICZOOM Group Inc. — Price history
Technology · Electronics & Computer Distribution · China
Last price 0.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICZOOM Group Inc. (IZM) closed at 0.6693 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.718 | 0.718 | 0.66 | 0.6693 | 3,667 | -1.88% |
| 2026-10-30 | 0.72 | 0.72 | 0.6563 | 0.6821 | 17,057 | -7.82% |
| 2026-10-29 | 0.7352 | 0.74 | 0.7074 | 0.74 | 11,406 | -3.07% |
| 2026-10-28 | 0.7099 | 0.7634 | 0.7002 | 0.7634 | 11,991 | +3.51% |
| 2026-10-27 | 0.7251 | 0.75 | 0.725 | 0.7375 | 7,769 | -2.83% |
| 2026-10-26 | 0.7513 | 0.7897 | 0.74 | 0.759 | 13,919 | +0.98% |
| 2026-10-23 | 0.75 | 0.7897 | 0.72 | 0.7516 | 11,716 | -0.52% |
| 2026-10-22 | 0.751 | 0.8088 | 0.736 | 0.7555 | 21,758 | -5.54% |
| 2026-10-21 | 0.785 | 0.8213 | 0.74 | 0.7998 | 17,312 | +5.18% |
| 2026-10-20 | 0.7856 | 0.7905 | 0.7508 | 0.7604 | 64,153 | -7.25% |
| 2026-10-19 | 0.78 | 0.828 | 0.7711 | 0.8198 | 52,407 | +2.12% |
| 2026-10-16 | 0.804 | 0.8424 | 0.77 | 0.8028 | 13,446 | -4.72% |
| 2026-10-15 | 0.8899 | 0.8899 | 0.7067 | 0.8426 | 130,526 | -12.71% |
| 2026-10-14 | 1.08 | 1.13 | 0.9101 | 0.9653 | 467,507 | -23.39% |
| 2026-10-13 | 0.895 | 1.53 | 0.85 | 1.26 | 21,802,925 | +44.40% |
| 2026-10-12 | 0.8587 | 0.92 | 0.8587 | 0.8726 | 13,331 | -1.96% |
| 2026-10-09 | 0.87 | 0.9099 | 0.87 | 0.89 | 12,332 | -2.31% |
| 2026-10-08 | 0.95 | 0.9999 | 0.8757 | 0.911 | 38,225 | -3.64% |
| 2026-10-07 | 0.947 | 0.98 | 0.902 | 0.9454 | 73,796 | -4.75% |
| 2026-10-06 | 1.07 | 1.077 | 0.985 | 0.9925 | 41,402 | -5.48% |
| 2026-10-05 | 1.165 | 1.19 | 1.02 | 1.05 | 184,442 | -12.50% |
| 2026-10-02 | 1.19 | 1.2 | 1.14 | 1.2 | 18,329 | -0.83% |
| 2026-10-01 | 1.18 | 1.21 | 1.17 | 1.21 | 6,736 | -1.63% |
| 2026-09-30 | 1.24 | 1.28 | 1.19 | 1.23 | 60,478 | +1.65% |
| 2026-09-29 | 1.25 | 1.25 | 1.18 | 1.21 | 64,173 | -3.97% |
| 2026-09-28 | 1.22 | 1.28 | 1.17 | 1.26 | 50,235 | -2.33% |
| 2026-09-25 | 1.25 | 1.8 | 1.04 | 1.29 | 1,514,657 | +3.20% |
| 2026-09-24 | 1.21 | 1.342 | 1.21 | 1.25 | 29,836 | -1.57% |
| 2026-09-23 | 1.15 | 1.35 | 1.15 | 1.27 | 84,936 | +4.10% |
| 2026-09-22 | 1.12 | 1.28 | 1.11 | 1.22 | 45,798 | +3.39% |
| 2026-09-21 | 1.19 | 1.3 | 1.162 | 1.18 | 37,582 | -6.35% |
| 2026-09-18 | 1.24 | 1.31 | 1.145 | 1.26 | 42,928 | +3.28% |
| 2026-09-17 | 1.25 | 1.3 | 1.1 | 1.22 | 53,553 | -3.94% |
| 2026-09-16 | 1.29 | 1.32 | 1.15 | 1.27 | 105,448 | -7.97% |
| 2026-09-15 | 1.1 | 1.46 | 1.02 | 1.38 | 384,433 | +25.74% |
| 2026-09-14 | 1.101 | 1.175 | 1.079 | 1.098 | 64,229 | +2.14% |
| 2026-09-11 | 1.162 | 1.163 | 1.037 | 1.075 | 25,909 | -8.32% |
| 2026-09-10 | 1.175 | 1.218 | 1.157 | 1.172 | 5,328 | +0.17% |
| 2026-09-09 | 1.16 | 1.25 | 1.139 | 1.17 | 8,860 | -3.66% |
| 2026-09-08 | 1.15 | 1.215 | 1.15 | 1.215 | 8,033 | +4.25% |
| 2026-09-04 | 1.2 | 1.207 | 1.158 | 1.165 | 1,494 | -3.20% |
| 2026-09-03 | 1.225 | 1.229 | 1.158 | 1.204 | 18,072 | -2.02% |
| 2026-09-02 | 1.158 | 1.257 | 1.158 | 1.228 | 3,703 | +4.98% |
| 2026-09-01 | 1.157 | 1.215 | 1.157 | 1.17 | 1,496 | -4.49% |
| 2026-08-31 | 1.25 | 1.25 | 1.21 | 1.225 | 5,461 | +1.24% |
| 2026-08-28 | 1.2 | 1.269 | 1.158 | 1.21 | 29,411 | -2.81% |
| 2026-08-27 | 1.198 | 1.288 | 1.198 | 1.245 | 33,563 | +2.17% |
| 2026-08-26 | 1.16 | 1.25 | 1.157 | 1.219 | 39,773 | +1.58% |
| 2026-08-25 | 1.174 | 1.2 | 1.139 | 1.2 | 12,015 | +1.65% |
| 2026-08-24 | 1.16 | 1.18 | 1.14 | 1.18 | 8,803 | +0.94% |
| 2026-08-21 | 1.24 | 1.24 | 1.135 | 1.169 | 12,181 | -0.93% |
| 2026-08-20 | 1.15 | 1.18 | 1.135 | 1.18 | 18,515 | +2.65% |
| 2026-08-19 | 1.14 | 1.187 | 1.13 | 1.15 | 28,086 | -3.20% |
| 2026-08-18 | 1.186 | 1.218 | 1.176 | 1.188 | 92,273 | +0.89% |
| 2026-08-17 | 1.249 | 1.25 | 1.171 | 1.177 | 21,702 | -6.55% |
| 2026-08-14 | 1.265 | 1.278 | 1.215 | 1.26 | 53,632 | +0.76% |
| 2026-08-13 | 1.289 | 1.344 | 1.205 | 1.25 | 120,011 | -15.71% |
| 2026-08-12 | 1.343 | 2.05 | 1.205 | 1.483 | 5,323,140 | +12.78% |
| 2026-08-11 | 1.238 | 1.345 | 1.238 | 1.315 | 11,968 | +4.53% |
| 2026-08-10 | 1.211 | 1.36 | 1.211 | 1.258 | 18,066 | -0.55% |
| 2026-08-07 | 1.25 | 1.315 | 1.226 | 1.265 | 39,321 | -0.43% |
| 2026-08-06 | 1.3 | 1.35 | 1.221 | 1.271 | 31,165 | -2.27% |
| 2026-08-05 | 1.4 | 1.4 | 1.278 | 1.3 | 10,937 | -5.45% |
| 2026-08-04 | 1.335 | 1.387 | 1.301 | 1.375 | 33,834 | +3.38% |
| 2026-08-03 | 1.395 | 1.4 | 1.289 | 1.33 | 51,258 | -1.23% |
| 2026-07-31 | 1.235 | 1.5 | 1.235 | 1.347 | 177,450 | +3.82% |
| 2026-07-30 | 1.235 | 1.345 | 1.203 | 1.297 | 13,818 | +8.54% |
| 2026-07-29 | 1.25 | 1.25 | 1.182 | 1.195 | 7,209 | -4.40% |
| 2026-07-28 | 1.295 | 1.399 | 1.191 | 1.25 | 14,409 | -0.99% |
| 2026-07-27 | 1.27 | 1.276 | 1.238 | 1.263 | 11,060 | -2.51% |
| 2026-07-24 | 1.376 | 1.394 | 1.225 | 1.295 | 32,481 | -5.99% |
| 2026-07-23 | 1.48 | 1.48 | 1.355 | 1.378 | 30,836 | -2.75% |
| 2026-07-22 | 1.628 | 1.634 | 1.35 | 1.417 | 48,414 | -8.91% |
| 2026-07-21 | 1.421 | 1.645 | 1.36 | 1.555 | 93,661 | +7.32% |
| 2026-07-20 | 1.401 | 1.465 | 1.376 | 1.449 | 25,859 | +5.08% |
| 2026-07-17 | 1.48 | 1.5 | 1.36 | 1.379 | 17,680 | -7.14% |
| 2026-07-16 | 1.558 | 1.621 | 1.449 | 1.485 | 48,838 | -5.56% |
| 2026-07-15 | 1.55 | 1.7 | 1.37 | 1.573 | 333,120 | +13.70% |
| 2026-07-14 | 1.438 | 1.438 | 1.35 | 1.383 | 24,910 | -0.18% |
| 2026-07-13 | 1.575 | 1.575 | 1.35 | 1.386 | 29,101 | -7.54% |
| 2026-07-10 | 1.555 | 1.569 | 1.433 | 1.499 | 27,698 | -3.60% |
| 2026-07-09 | 1.49 | 1.603 | 1.49 | 1.555 | 14,708 | -0.67% |
| 2026-07-08 | 1.695 | 1.728 | 1.425 | 1.565 | 23,021 | -11.58% |
| 2026-07-07 | 1.879 | 1.899 | 1.69 | 1.77 | 18,500 | -3.25% |
| 2026-07-06 | 1.8 | 1.925 | 1.71 | 1.83 | 45,661 | -1.72% |
| 2026-07-02 | 1.627 | 1.95 | 1.56 | 1.862 | 300,738 | +12.99% |
| 2026-07-01 | 1.394 | 1.648 | 1.315 | 1.648 | 5,776,745 | +12.15% |
| 2026-06-30 | 1.6 | 1.635 | 1.415 | 1.469 | 16,067 | -3.99% |
| 2026-06-29 | 1.475 | 1.6 | 1.459 | 1.53 | 21,714 | +4.69% |
| 2026-06-26 | 1.64 | 1.64 | 1.461 | 1.462 | 41,630 | -8.66% |
| 2026-06-25 | 1.754 | 1.85 | 1.6 | 1.6 | 31,357 | -9.48% |
| 2026-06-24 | 1.9 | 1.927 | 1.75 | 1.768 | 46,017 | -6.03% |
| 2026-06-23 | 1.95 | 2.028 | 1.875 | 1.881 | 22,222 | -3.56% |
| 2026-06-22 | 2.028 | 2.105 | 1.888 | 1.951 | 30,642 | -5.09% |
| 2026-06-18 | 2.194 | 2.295 | 2.026 | 2.055 | 23,691 | -9.21% |
| 2026-06-17 | 2.35 | 2.425 | 2.201 | 2.264 | 14,074 | -3.62% |
| 2026-06-16 | 2.225 | 2.425 | 2.211 | 2.349 | 26,967 | +4.94% |
| 2026-06-15 | 2.25 | 2.45 | 2.175 | 2.238 | 40,195 | -0.53% |
| 2026-06-12 | 2.268 | 2.5 | 2.15 | 2.25 | 74,736 | -6.11% |
| 2026-06-11 | 2.575 | 2.6 | 1.852 | 2.397 | 457,576 | -38.55% |
| 2026-06-10 | 1.999 | 4.4 | 1.935 | 3.9 | 3,855,409 | +90.24% |
| 2026-06-09 | 2.025 | 2.65 | 1.925 | 2.05 | 509,134 | +1.89% |
| 2026-06-08 | 1.974 | 2.453 | 1.925 | 2.012 | 237,421 | +4.25% |
| 2026-06-05 | 2.075 | 2.092 | 1.845 | 1.93 | 32,426 | -8.47% |
| 2026-06-04 | 2.04 | 2.24 | 2.005 | 2.109 | 26,258 | +4.90% |
| 2026-06-03 | 2.105 | 2.175 | 1.941 | 2.01 | 15,928 | -8.68% |
| 2026-06-02 | 1.98 | 2.368 | 1.917 | 2.201 | 45,936 | +7.84% |
| 2026-06-01 | 1.875 | 2.083 | 1.841 | 2.041 | 27,057 | +8.82% |
| 2026-05-29 | 1.891 | 1.9 | 1.875 | 1.876 | 11,153 | +0.03% |
| 2026-05-28 | 1.84 | 1.96 | 1.84 | 1.875 | 8,322 | +0.81% |
| 2026-05-27 | 1.87 | 1.895 | 1.821 | 1.86 | 18,044 | +1.64% |
| 2026-05-26 | 2 | 2.01 | 1.6 | 1.83 | 30,668 | -8.61% |
| 2026-05-22 | 2.04 | 2.063 | 2 | 2.003 | 15,999 | -8.56% |
| 2026-05-21 | 2.102 | 2.45 | 1.981 | 2.19 | 89,107 | +10.24% |
| 2026-05-20 | 1.705 | 2.2 | 1.615 | 1.987 | 588,636 | +13.51% |
| 2026-05-19 | 1.8 | 1.86 | 1.723 | 1.75 | 8,978 | -2.78% |
| 2026-05-18 | 1.9 | 1.95 | 1.795 | 1.8 | 17,143 | -7.83% |
| 2026-05-15 | 2.073 | 2.099 | 1.95 | 1.953 | 15,230 | -5.88% |
| 2026-05-14 | 2.1 | 2.2 | 1.9 | 2.075 | 74,516 | +0.36% |
| 2026-05-13 | 1.966 | 2.276 | 1.935 | 2.068 | 203,296 | +9.22% |