-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+8.57% -
3 MONTH PERFORMANCE
+6.05% -
6 MONTH PERFORMANCE
+10.68% -
YEAR-TO-DATE PERFORMANCE
-78.14% -
1 YEAR PERFORMANCE
-80.09%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $2.86 | $2.62 (-8.39%) | $2.95 | $2.62 | 102,326 | $27.01 M |
| 10/10/2024 | $2.73 | $2.82 (3.3%) | $2.88 | $2.73 | 66,976 | $29.08 M |
| 10/09/2024 | $2.82 | $2.84 (0.71%) | $2.88 | $2.77 | 57,805 | $29.28 M |
| 10/08/2024 | $2.81 | $2.81 (0%) | $2.86 | $2.81 | 24,612 | $28.97 M |
| 10/07/2024 | $2.95 | $2.83 (-4.07%) | $2.95 | $2.70 | 77,109 | $29.18 M |
| 10/04/2024 | $2.85 | $2.95 (3.51%) | $3.05 | $2.85 | 149,603 | $30.42 M |
| 10/03/2024 | $2.79 | $2.87 (2.87%) | $2.95 | $2.60 | 25,203 | $29.59 M |
| 10/02/2024 | $2.77 | $2.97 (7.22%) | $2.97 | $2.77 | 22,374 | $30.62 M |
| 10/01/2024 | $2.77 | $2.76 (-0.36%) | $2.87 | $2.69 | 36,546 | $28.46 M |
| 09/30/2024 | $2.90 | $2.72 (-6.21%) | $3.19 | $2.70 | 247,912 | $28.05 M |
| 09/27/2024 | $2.68 | $2.87 (7.09%) | $2.94 | $2.65 | 124,839 | $29.74 M |
| 09/26/2024 | $2.56 | $2.65 (3.52%) | $2.65 | $2.56 | 42,700 | $27.46 M |
| 09/25/2024 | $2.62 | $2.56 (-2.29%) | $2.65 | $2.54 | 55,333 | $26.53 M |
| 09/24/2024 | $2.53 | $2.59 (2.37%) | $2.62 | $2.53 | 46,000 | $26.84 M |
| 09/23/2024 | $2.52 | $2.53 (0.4%) | $2.55 | $2.51 | 22,900 | $26.22 M |
| 09/20/2024 | $2.55 | $2.51 (-1.57%) | $2.55 | $2.48 | 27,804 | $26.01 M |
| 09/19/2024 | $2.50 | $2.56 (2.4%) | $2.56 | $2.47 | 36,300 | $26.53 M |
| 09/18/2024 | $2.43 | $2.49 (2.47%) | $2.49 | $2.43 | 44,700 | $25.80 M |
| 09/17/2024 | $2.36 | $2.40 (1.69%) | $2.46 | $2.36 | 26,742 | $24.87 M |
| 09/16/2024 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.37 | 46,531 | $24.77 M |
| 09/13/2024 | $2.39 | $2.38 (-0.42%) | $2.42 | $2.37 | 19,406 | $24.66 M |
| 09/12/2024 | $2.38 | $2.38 (0%) | $2.40 | $2.29 | 70,100 | $24.66 M |
| 09/11/2024 | $2.32 | $2.39 (3.02%) | $2.42 | $2.32 | 50,500 | $24.77 M |
| 09/10/2024 | $2.36 | $2.33 (-1.27%) | $2.43 | $2.30 | 18,500 | $24.15 M |
| 09/09/2024 | $2.23 | $2.29 (2.69%) | $2.34 | $2.23 | 46,914 | $23.73 M |
| 09/06/2024 | $2.20 | $2.26 (2.73%) | $2.37 | $2.19 | 145,173 | $23.42 M |
| 09/05/2024 | $2.16 | $2.19 (1.39%) | $2.20 | $2.11 | 37,500 | $22.69 M |
| 09/04/2024 | $2.09 | $2.15 (2.87%) | $2.16 | $2.09 | 26,000 | $22.28 M |