5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
-30.45%
3 MONTH PERFORMANCE
-36.78%
6 MONTH PERFORMANCE
-27.14%
YEAR-TO-DATE PERFORMANCE
-9.47%
1 YEAR PERFORMANCE
-86.17%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 38,279 | $15.97 M |
| 01/13/2025 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.50 | 67,419 | $15.97 M |
| 01/10/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.56 | 34,213 | $16.60 M |
| 01/08/2025 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.61 | 38,800 | $17.12 M |
| 01/07/2025 | $1.70 | $1.66 (-2.35%) | $1.76 | $1.64 | 52,000 | $17.33 M |
| 01/06/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.69 | 75,266 | $17.85 M |
| 01/03/2025 | $1.73 | $1.74 (0.58%) | $1.80 | $1.70 | 74,674 | $18.17 M |
| 01/02/2025 | $1.69 | $1.72 (1.78%) | $1.76 | $1.65 | 69,122 | $17.96 M |
| 12/31/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.65 | 95,500 | $17.64 M |
| 12/30/2024 | $1.90 | $1.71 (-10%) | $1.90 | $1.61 | 152,729 | $17.85 M |
| 12/27/2024 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.80 | 132,900 | $19.11 M |
| 12/26/2024 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.85 | 153,021 | $19.84 M |
| 12/24/2024 | $2.01 | $1.96 (-2.49%) | $2.05 | $1.96 | 32,312 | $20.46 M |
| 12/23/2024 | $2.10 | $2.02 (-3.81%) | $2.11 | $1.98 | 75,024 | $21.09 M |
| 12/20/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $2.00 | 63,827 | $21.19 M |
| 12/19/2024 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.02 | 58,036 | $21.40 M |
| 12/18/2024 | $2.19 | $2.12 (-3.2%) | $2.19 | $2.07 | 31,104 | $22.13 M |
| 12/17/2024 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.04 | 39,518 | $21.82 M |
| 12/16/2024 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.98 | 62,300 | $20.88 M |
| 12/13/2024 | $2.17 | $2.20 (1.38%) | $2.22 | $2.14 | 22,630 | $22.97 M |
| 12/12/2024 | $2.19 | $2.19 (0%) | $2.20 | $2.16 | 14,300 | $22.86 M |
| 12/11/2024 | $2.16 | $2.19 (1.39%) | $2.22 | $2.16 | 30,200 | $22.86 M |
| 12/10/2024 | $2.17 | $2.17 (0%) | $2.20 | $2.16 | 21,020 | $22.66 M |
| 12/09/2024 | $2.19 | $2.17 (-0.91%) | $2.21 | $2.17 | 22,200 | $22.66 M |
| 12/06/2024 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.15 | 26,111 | $22.76 M |
| 12/05/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.17 | 125,308 | $22.86 M |
| 12/04/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.11 | 34,909 | $23.18 M |
| 12/03/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.26 | 26,544 | $23.80 M |
| 12/02/2024 | $2.29 | $2.30 (0.44%) | $2.33 | $2.27 | 33,746 | $24.01 M |
| 11/29/2024 | $2.20 | $2.29 (4.09%) | $2.31 | $2.20 | 23,613 | $23.91 M |
| 11/27/2024 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.22 | 25,750 | $23.39 M |
| 11/26/2024 | $2.34 | $2.32 (-0.85%) | $2.39 | $2.29 | 31,733 | $24.22 M |
| 11/25/2024 | $2.30 | $2.34 (1.74%) | $2.37 | $2.24 | 35,329 | $24.43 M |
| 11/22/2024 | $2.26 | $2.30 (1.77%) | $2.31 | $2.24 | 17,200 | $24.01 M |
| 11/21/2024 | $2.23 | $2.28 (2.24%) | $2.29 | $2.21 | 46,700 | $23.80 M |
| 11/20/2024 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.19 | 22,539 | $23.18 M |
| 11/19/2024 | $2.19 | $2.23 (1.83%) | $2.25 | $2.19 | 21,200 | $23.28 M |
| 11/18/2024 | $2.21 | $2.14 (-3.17%) | $2.29 | $2.12 | 56,000 | $22.34 M |
| 11/15/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.19 | 12,300 | $23.07 M |
| 11/14/2024 | $2.21 | $2.22 (0.45%) | $2.24 | $2.19 | 35,301 | $23.18 M |
| 11/13/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.10 | 51,500 | $22.97 M |
| 11/12/2024 | $2.15 | $2.23 (3.72%) | $2.23 | $2.13 | 63,815 | $23.28 M |
| 11/11/2024 | $2.11 | $2.14 (1.42%) | $2.16 | $2.11 | 24,000 | $22.34 M |
| 11/08/2024 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.04 | 94,200 | $22.13 M |
| 11/07/2024 | $2.33 | $2.20 (-5.58%) | $2.34 | $2.12 | 59,687 | $22.97 M |
| 11/06/2024 | $2.18 | $2.31 (5.96%) | $2.31 | $2.18 | 42,751 | $24.12 M |
| 11/05/2024 | $2.11 | $2.21 (4.74%) | $2.22 | $2.07 | 53,940 | $23.07 M |
| 11/04/2024 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.08 | 32,200 | $21.92 M |
| 11/01/2024 | $2.10 | $2.11 (0.48%) | $2.12 | $2.08 | 22,700 | $22.03 M |
| 10/31/2024 | $2.10 | $2.10 (0%) | $2.11 | $2.07 | 23,200 | $21.92 M |
| 10/30/2024 | $2.08 | $2.09 (0.48%) | $2.11 | $2.07 | 22,331 | $21.82 M |
| 10/29/2024 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.07 | 30,434 | $21.61 M |
| 10/28/2024 | $2.10 | $2.13 (1.43%) | $2.16 | $2.08 | 22,035 | $22.24 M |
| 10/25/2024 | $2.03 | $2.12 (4.43%) | $2.13 | $2.03 | 26,538 | $22.13 M |
| 10/24/2024 | $2.10 | $2.10 (0%) | $2.12 | $2.06 | 56,700 | $21.92 M |
| 10/23/2024 | $2.17 | $2.10 (-3.23%) | $2.18 | $2.07 | 80,000 | $21.65 M |
| 10/22/2024 | $2.16 | $2.20 (1.85%) | $2.25 | $2.11 | 32,600 | $22.68 M |
| 10/21/2024 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.07 | 39,700 | $21.96 M |
| 10/18/2024 | $2.08 | $2.16 (3.85%) | $2.19 | $2.08 | 59,300 | $22.27 M |
| 10/17/2024 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.02 | 59,702 | $21.55 M |
| 10/16/2024 | $2.04 | $2.13 (4.41%) | $2.18 | $2.04 | 52,802 | $21.96 M |
| 10/15/2024 | $2.39 | $2.04 (-14.64%) | $2.43 | $2.02 | 169,741 | $21.03 M |
| 10/14/2024 | $2.74 | $2.42 (-11.68%) | $2.74 | $2.32 | 163,568 | $24.95 M |