5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
+24.46%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
-41.36%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-90.38%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.74 | $1.75 (0.57%) | $1.75 | $1.72 | 18,112 | $18.27 M |
| 04/02/2025 | $1.72 | $1.77 (2.91%) | $1.77 | $1.72 | 23,859 | $18.48 M |
| 04/01/2025 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.72 | 60,434 | $18.06 M |
| 03/31/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.78 | 29,100 | $18.79 M |
| 03/28/2025 | $1.77 | $1.80 (1.69%) | $1.82 | $1.77 | 56,374 | $18.79 M |
| 03/27/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.77 | 46,125 | $18.79 M |
| 03/26/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.78 | 26,400 | $18.69 M |
| 03/25/2025 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.72 | 49,600 | $18.37 M |
| 03/24/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.71 | 36,223 | $18.79 M |
| 03/21/2025 | $1.71 | $1.84 (7.6%) | $1.85 | $1.68 | 33,201 | $19.21 M |
| 03/20/2025 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.74 | 17,734 | $18.17 M |
| 03/19/2025 | $1.75 | $1.80 (2.86%) | $1.92 | $1.75 | 59,900 | $18.79 M |
| 03/18/2025 | $1.62 | $1.79 (10.49%) | $1.82 | $1.62 | 40,100 | $18.69 M |
| 03/17/2025 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.64 | 36,054 | $17.23 M |
| 03/14/2025 | $1.80 | $1.71 (-5%) | $1.80 | $1.70 | 27,959 | $17.85 M |
| 03/13/2025 | $1.71 | $1.69 (-1.17%) | $1.80 | $1.66 | 38,200 | $17.64 M |
| 03/12/2025 | $1.62 | $1.68 (3.7%) | $1.77 | $1.59 | 33,559 | $17.54 M |
| 03/11/2025 | $1.54 | $1.58 (2.6%) | $1.70 | $1.54 | 55,125 | $16.50 M |
| 03/10/2025 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 52,500 | $15.97 M |
| 03/07/2025 | $1.56 | $1.60 (2.56%) | $1.62 | $1.50 | 34,074 | $16.70 M |
| 03/06/2025 | $1.45 | $1.59 (9.66%) | $1.64 | $1.43 | 78,419 | $16.60 M |
| 03/05/2025 | $1.40 | $1.46 (4.29%) | $1.48 | $1.39 | 87,900 | $15.24 M |
| 03/04/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.36 | 51,229 | $14.51 M |
| 03/03/2025 | $1.34 | $1.49 (11.19%) | $1.49 | $1.33 | 64,436 | $15.56 M |
| 02/28/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.26 | 31,900 | $13.68 M |
| 02/27/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.28 | 28,620 | $13.99 M |
| 02/26/2025 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.31 | 68,000 | $13.78 M |
| 02/25/2025 | $1.29 | $1.45 (12.4%) | $1.45 | $1.29 | 120,216 | $15.14 M |
| 02/24/2025 | $1.28 | $1.33 (3.91%) | $1.48 | $1.26 | 105,036 | $13.89 M |
| 02/21/2025 | $1.22 | $1.30 (6.56%) | $1.33 | $1.20 | 48,237 | $13.57 M |
| 02/20/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.19 | 16,500 | $12.63 M |
| 02/19/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 32,727 | $12.53 M |
| 02/18/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 70,684 | $12.32 M |
| 02/14/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 25,777 | $13.05 M |
| 02/13/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 26,407 | $12.95 M |
| 02/12/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.23 | 14,708 | $12.84 M |
| 02/11/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 36,323 | $12.74 M |
| 02/10/2025 | $1.23 | $1.23 (0%) | $1.27 | $1.22 | 20,529 | $12.84 M |
| 02/07/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 47,443 | $12.84 M |
| 02/06/2025 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.22 | 79,935 | $13.15 M |
| 02/05/2025 | $1.24 | $1.27 (2.42%) | $1.35 | $1.24 | 142,600 | $13.26 M |
| 02/04/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.22 | 28,934 | $13.15 M |
| 02/03/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.21 | 29,800 | $12.95 M |
| 01/31/2025 | $1.22 | $1.30 (6.56%) | $1.35 | $1.22 | 38,300 | $13.57 M |
| 01/30/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.19 | 59,100 | $12.84 M |
| 01/29/2025 | $1.34 | $1.21 (-9.7%) | $1.34 | $1.20 | 61,526 | $12.63 M |
| 01/28/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 38,054 | $13.68 M |
| 01/27/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 74,100 | $13.68 M |
| 01/24/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.39 | 48,749 | $14.62 M |
| 01/23/2025 | $1.43 | $1.44 (0.7%) | $1.45 | $1.40 | 30,545 | $15.03 M |
| 01/22/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.43 | 64,000 | $15.14 M |
| 01/21/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 53,142 | $15.66 M |
| 01/17/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.44 | 47,312 | $15.35 M |
| 01/16/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.45 | 64,241 | $15.56 M |
| 01/15/2025 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.45 | 79,933 | $15.66 M |
| 01/14/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 38,300 | $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 |
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.
