5 DAY PERFORMANCE
-5.10%
1 MONTH PERFORMANCE
-35.86%
3 MONTH PERFORMANCE
-62.35%
6 MONTH PERFORMANCE
-60.26%
YEAR-TO-DATE PERFORMANCE
-44.97%
1 YEAR PERFORMANCE
-58.11%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.92 | $0.93 (1.09%) | $0.95 | $0.90 | 8.14 K | $10.33 M |
| 12/03/2025 | $0.90 | $0.93 (3.33%) | $0.99 | $0.87 | 36.10 K | $10.38 M |
| 12/02/2025 | $0.94 | $0.94 (0%) | $0.94 | $0.90 | 15.81 K | $10.49 M |
| 12/01/2025 | $1.00 | $0.94 (-6%) | $1.00 | $0.92 | 23.25 K | $10.49 M |
| 11/28/2025 | $0.96 | $0.98 (2.4%) | $1.00 | $0.96 | 10.14 K | $10.93 M |
| 11/26/2025 | $0.95 | $1.03 (8.99%) | $1.28 | $0.95 | 309.01 K | $11.49 M |
| 11/25/2025 | $0.94 | $0.98 (4.26%) | $0.98 | $0.93 | 11.21 K | $10.93 M |
| 11/24/2025 | $0.96 | $0.97 (1.01%) | $0.99 | $0.92 | 29.23 K | $10.82 M |
| 11/21/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.97 | 24.11 K | $11.16 M |
| 11/20/2025 | $0.99 | $1.00 (1.42%) | $1.01 | $0.98 | 67.40 K | $11.15 M |
| 11/19/2025 | $0.98 | $0.98 (0.13%) | $1.03 | $0.98 | 31.70 K | $10.95 M |
| 11/18/2025 | $1.00 | $0.96 (-3.04%) | $1.00 | $0.96 | 44.60 K | $10.76 M |
| 11/17/2025 | $1.00 | $0.97 (-3.11%) | $1.02 | $0.95 | 59.20 K | $10.77 M |
| 11/14/2025 | $1.01 | $1.04 (2.97%) | $1.07 | $0.92 | 116.83 K | $11.60 M |
| 11/13/2025 | $1.13 | $1.08 (-4.42%) | $1.20 | $1.05 | 133.80 K | $12.05 M |
| 11/12/2025 | $1.33 | $1.10 (-17.29%) | $1.40 | $1.10 | 451.92 K | $12.27 M |
| 11/11/2025 | $1.12 | $1.39 (24.11%) | $1.44 | $1.05 | 11.79 M | $15.51 M |
| 11/10/2025 | $1.36 | $1.04 (-23.53%) | $1.41 | $0.94 | 259.85 K | $11.60 M |
| 11/07/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.26 | 24.00 K | $15.40 M |
| 11/06/2025 | $1.42 | $1.37 (-3.52%) | $1.58 | $1.37 | 18.10 K | $15.28 M |
| 11/05/2025 | $1.45 | $1.42 (-2.07%) | $1.56 | $1.36 | 23.00 K | $15.84 M |
| 11/04/2025 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.45 | 6.65 K | $16.18 M |
| 11/03/2025 | $1.75 | $1.63 (-6.86%) | $1.75 | $1.61 | 9.30 K | $18.18 M |
| 10/31/2025 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.78 | 12.00 K | $20.08 M |
| 10/30/2025 | $1.98 | $1.93 (-2.53%) | $1.99 | $1.88 | 37.80 K | $21.53 M |
| 10/29/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.97 | 10.22 K | $22.09 M |
| 10/28/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.00 | 7.30 K | $22.54 M |
| 10/27/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.96 | 7.24 K | $22.31 M |
| 10/24/2025 | $1.97 | $1.97 (0%) | $1.99 | $1.95 | 5.10 K | $21.98 M |
| 10/23/2025 | $1.93 | $1.93 (0%) | $1.97 | $1.91 | 8.30 K | $21.53 M |
| 10/22/2025 | $1.91 | $1.90 (-0.52%) | $2.01 | $1.90 | 18.00 K | $21.20 M |
| 10/21/2025 | $1.67 | $1.90 (13.77%) | $2.00 | $1.61 | 30.64 K | $21.20 M |
| 10/20/2025 | $2.31 | $2.05 (-11.26%) | $2.32 | $2.05 | 29.24 K | $22.87 M |
| 10/17/2025 | $2.35 | $2.33 (-0.85%) | $2.35 | $2.31 | 15.20 K | $25.99 M |
| 10/16/2025 | $2.34 | $2.36 (0.85%) | $2.36 | $2.33 | 12.13 K | $26.33 M |
| 10/15/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.34 | 4.50 K | $26.22 M |
| 10/14/2025 | $2.37 | $2.34 (-1.27%) | $2.37 | $2.34 | 6.00 K | $26.11 M |
| 10/13/2025 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.36 | 8.74 K | $26.44 M |
| 10/10/2025 | $2.36 | $2.34 (-0.85%) | $2.41 | $2.33 | 11.36 K | $26.11 M |
| 10/09/2025 | $2.39 | $2.37 (-0.84%) | $2.41 | $2.37 | 11.60 K | $26.44 M |
| 10/08/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.38 | 12.90 K | $26.78 M |
| 10/07/2025 | $2.39 | $2.40 (0.42%) | $2.41 | $2.38 | 17.60 K | $26.78 M |
| 10/06/2025 | $2.37 | $2.41 (1.69%) | $2.41 | $2.37 | 9.40 K | $26.89 M |
| 10/03/2025 | $2.37 | $2.37 (0%) | $2.39 | $2.37 | 12.80 K | $26.44 M |
| 10/02/2025 | $2.39 | $2.38 (-0.42%) | $2.39 | $2.38 | 7.60 K | $26.55 M |
| 10/01/2025 | $2.38 | $2.39 (0.42%) | $2.41 | $2.37 | 17.80 K | $26.66 M |
| 09/30/2025 | $2.39 | $2.38 (-0.42%) | $2.39 | $2.37 | 10.74 K | $26.55 M |
| 09/29/2025 | $2.39 | $2.39 (0%) | $2.40 | $2.39 | 11.02 K | $26.66 M |
| 09/26/2025 | $2.33 | $2.39 (2.58%) | $2.40 | $2.33 | 11.40 K | $24.95 M |
| 09/25/2025 | $2.30 | $2.33 (1.3%) | $2.38 | $2.30 | 19.13 K | $24.33 M |
| 09/24/2025 | $2.37 | $2.33 (-1.69%) | $2.39 | $2.30 | 20.44 K | $24.33 M |
| 09/23/2025 | $2.35 | $2.35 (0%) | $2.40 | $2.35 | 11.23 K | $24.53 M |
| 09/22/2025 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.32 | 28.21 K | $24.33 M |
| 09/19/2025 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.40 | 9.50 K | $25.06 M |
| 09/18/2025 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.43 | 7.30 K | $25.37 M |
| 09/17/2025 | $2.47 | $2.43 (-1.62%) | $2.47 | $2.40 | 11.02 K | $25.37 M |
| 09/16/2025 | $2.38 | $2.44 (2.52%) | $2.46 | $2.38 | 12.92 K | $25.47 M |
| 09/15/2025 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.40 | 40.20 K | $25.27 M |
| 09/12/2025 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.44 | 16.20 K | $25.68 M |
| 09/11/2025 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.46 | 15.54 K | $25.79 M |
| 09/10/2025 | $2.48 | $2.47 (-0.4%) | $2.48 | $2.45 | 17.60 K | $25.79 M |
| 09/09/2025 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.46 | 23.70 K | $25.89 M |
| 09/08/2025 | $2.50 | $2.49 (-0.4%) | $2.52 | $2.47 | 14.30 K | $26.00 M |
| 09/05/2025 | $2.49 | $2.50 (0.4%) | $2.50 | $2.42 | 30.24 K | $26.10 M |
| 09/04/2025 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.43 | 49.40 K | $25.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
