ICZOOM Group Inc. (IZM)
NASDAQ: IZM · Real-Time Price · USD
0.8999
-0.0301 (-3.24%)
At close: Dec 5, 2025, 4:00 PM EST
0.9000
+0.0001 (0.01%)
After-hours: Dec 5, 2025, 7:33 PM EST
ICZOOM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -3.24% | 10,606 |
| Dec 4, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | - | 8,441 |
| Dec 3, 2025 | 0.90 | 0.99 | 0.87 | 0.93 | 0.93 | -1.06% | 36,092 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 15,805 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -4.08% | 23,247 |
| Nov 28, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -4.85% | 10,063 |
| Nov 26, 2025 | 0.95 | 1.28 | 0.95 | 1.03 | 1.03 | 5.10% | 309,011 |
| Nov 25, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 1.06% | 11,206 |
| Nov 24, 2025 | 0.96 | 0.99 | 0.92 | 0.97 | 0.97 | -3.03% | 29,226 |
| Nov 21, 2025 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | 0.10% | 24,113 |
| Nov 20, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.80% | 66,462 |
| Nov 19, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 1.71% | 31,651 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.02% | 44,595 |
| Nov 17, 2025 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -7.21% | 59,154 |
| Nov 14, 2025 | 1.01 | 1.07 | 0.92 | 1.04 | 1.04 | -3.70% | 116,830 |
| Nov 13, 2025 | 1.13 | 1.20 | 1.05 | 1.08 | 1.08 | -1.82% | 133,768 |
| Nov 12, 2025 | 1.33 | 1.40 | 1.10 | 1.10 | 1.10 | -20.86% | 451,916 |
| Nov 11, 2025 | 1.12 | 1.44 | 1.05 | 1.39 | 1.39 | 33.65% | 11,793,640 |
| Nov 10, 2025 | 1.36 | 1.41 | 0.94 | 1.04 | 1.04 | -24.64% | 259,846 |
| Nov 7, 2025 | 1.37 | 1.40 | 1.26 | 1.38 | 1.38 | 0.73% | 23,983 |
| Nov 6, 2025 | 1.42 | 1.58 | 1.37 | 1.37 | 1.37 | -3.66% | 18,076 |
| Nov 5, 2025 | 1.45 | 1.56 | 1.36 | 1.42 | 1.42 | -1.93% | 22,968 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -11.04% | 6,646 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -9.44% | 9,296 |
| Oct 31, 2025 | 1.92 | 1.92 | 1.78 | 1.80 | 1.80 | -6.74% | 11,966 |
| Oct 30, 2025 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -2.28% | 37,765 |
| Oct 29, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -2.23% | 10,222 |
| Oct 28, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | 1.15% | 7,295 |
| Oct 27, 2025 | 1.97 | 2.05 | 1.96 | 2.00 | 2.00 | 1.37% | 7,241 |
| Oct 24, 2025 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | 2.07% | 5,070 |
| Oct 23, 2025 | 1.93 | 1.97 | 1.91 | 1.93 | 1.93 | 1.58% | 8,250 |
| Oct 22, 2025 | 1.91 | 2.01 | 1.90 | 1.90 | 1.90 | - | 17,975 |
| Oct 21, 2025 | 1.67 | 2.00 | 1.61 | 1.90 | 1.90 | -7.32% | 30,640 |
| Oct 20, 2025 | 2.31 | 2.32 | 2.05 | 2.05 | 2.05 | -12.02% | 29,235 |
| Oct 17, 2025 | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | -1.27% | 15,164 |
| Oct 16, 2025 | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | 0.43% | 12,128 |
| Oct 15, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.43% | 4,467 |
| Oct 14, 2025 | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | -1.27% | 5,980 |
| Oct 13, 2025 | 2.38 | 2.40 | 2.36 | 2.37 | 2.37 | 1.28% | 8,740 |
| Oct 10, 2025 | 2.36 | 2.41 | 2.33 | 2.34 | 2.34 | -1.14% | 11,358 |
| Oct 9, 2025 | 2.39 | 2.41 | 2.37 | 2.37 | 2.37 | -1.37% | 11,574 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | - | 12,901 |
| Oct 7, 2025 | 2.39 | 2.41 | 2.38 | 2.40 | 2.40 | -0.41% | 17,574 |
| Oct 6, 2025 | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | 1.69% | 9,400 |
| Oct 3, 2025 | 2.37 | 2.39 | 2.37 | 2.37 | 2.37 | -0.38% | 12,792 |
| Oct 2, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.46% | 7,577 |
| Oct 1, 2025 | 2.38 | 2.41 | 2.37 | 2.39 | 2.39 | 0.42% | 17,751 |
| Sep 30, 2025 | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | -0.42% | 10,739 |
| Sep 29, 2025 | 2.39 | 2.40 | 2.39 | 2.39 | 2.39 | - | 11,015 |
| Sep 26, 2025 | 2.33 | 2.40 | 2.33 | 2.39 | 2.39 | 2.58% | 11,381 |