5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
+36.70%
6 MONTH PERFORMANCE
+77.24%
YEAR-TO-DATE PERFORMANCE
+52.07%
1 YEAR PERFORMANCE
+22.38%
ICZOOM Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.53 | 10.76 K | $26.51 M |
07/21/2025 | $2.59 | $2.56 (-1.16%) | $2.60 | $2.55 | 18.22 K | $26.73 M |
07/18/2025 | $2.52 | $2.55 (1.19%) | $2.55 | $2.49 | 14.83 K | $26.62 M |
07/17/2025 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.40 | 26.80 K | $26.20 M |
07/16/2025 | $2.52 | $2.52 (0%) | $2.54 | $2.51 | 14.20 K | $26.31 M |
07/15/2025 | $2.51 | $2.53 (0.8%) | $2.56 | $2.50 | 13.82 K | $26.41 M |
07/14/2025 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.51 | 13.80 K | $26.20 M |
07/11/2025 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.58 | 16.45 K | $26.94 M |
07/10/2025 | $2.57 | $2.64 (2.72%) | $2.65 | $2.56 | 44.00 K | $27.56 M |
07/09/2025 | $2.57 | $2.59 (0.78%) | $2.61 | $2.56 | 15.73 K | $27.04 M |
07/08/2025 | $2.68 | $2.56 (-4.48%) | $2.70 | $2.50 | 109.32 K | $26.73 M |
07/07/2025 | $2.54 | $2.71 (6.69%) | $2.74 | $2.54 | 31.20 K | $28.29 M |
07/03/2025 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.54 | 19.14 K | $26.62 M |
07/02/2025 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.50 | 38.90 K | $27.04 M |
07/01/2025 | $2.72 | $2.65 (-2.57%) | $2.73 | $2.64 | 27.52 K | $27.67 M |
06/30/2025 | $2.61 | $2.72 (4.21%) | $2.72 | $2.61 | 54.23 K | $28.40 M |
06/27/2025 | $2.51 | $2.64 (5.18%) | $2.64 | $2.50 | 54.00 K | $27.56 M |
06/26/2025 | $2.46 | $2.51 (2.03%) | $2.56 | $2.46 | 62.73 K | $26.20 M |
06/25/2025 | $2.44 | $2.45 (0.41%) | $2.46 | $2.44 | 15.90 K | $25.58 M |
06/24/2025 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.44 | 11.90 K | $25.58 M |
06/23/2025 | $2.41 | $2.44 (1.24%) | $2.47 | $2.38 | 17.94 K | $25.47 M |
06/20/2025 | $2.36 | $2.38 (0.85%) | $2.43 | $2.36 | 25.91 K | $24.85 M |
06/18/2025 | $2.39 | $2.41 (0.84%) | $2.47 | $2.39 | 22.24 K | $25.16 M |
06/17/2025 | $2.41 | $2.45 (1.66%) | $2.45 | $2.40 | 24.70 K | $25.58 M |
06/16/2025 | $2.40 | $2.44 (1.67%) | $2.48 | $2.40 | 12.73 K | $25.47 M |
06/13/2025 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.38 | 13.62 K | $25.06 M |
06/12/2025 | $2.41 | $2.43 (0.83%) | $2.47 | $2.41 | 16.92 K | $25.37 M |
06/11/2025 | $2.43 | $2.41 (-0.82%) | $2.43 | $2.41 | 6.22 K | $25.16 M |
06/10/2025 | $2.41 | $2.40 (-0.41%) | $2.44 | $2.39 | 11.23 K | $25.06 M |
06/09/2025 | $2.36 | $2.44 (3.39%) | $2.48 | $2.36 | 10.05 K | $25.47 M |
06/06/2025 | $2.44 | $2.39 (-2.05%) | $2.46 | $2.39 | 11.23 K | $24.95 M |
06/05/2025 | $2.29 | $2.42 (5.68%) | $2.44 | $2.28 | 29.50 K | $25.27 M |
06/04/2025 | $2.37 | $2.34 (-1.27%) | $2.38 | $2.31 | 16.63 K | $24.43 M |
06/03/2025 | $2.30 | $2.31 (0.43%) | $2.32 | $2.28 | 31.64 K | $24.12 M |
06/02/2025 | $2.39 | $2.31 (-3.35%) | $2.42 | $2.31 | 14.02 K | $24.12 M |
05/30/2025 | $2.37 | $2.37 (0%) | $2.39 | $2.37 | 18.72 K | $24.74 M |
05/29/2025 | $2.41 | $2.39 (-0.83%) | $2.46 | $2.39 | 15.00 K | $24.95 M |
05/28/2025 | $2.45 | $2.44 (-0.41%) | $2.47 | $2.42 | 16.91 K | $25.47 M |
05/27/2025 | $2.47 | $2.46 (-0.4%) | $2.49 | $2.41 | 18.03 K | $25.68 M |
05/23/2025 | $2.32 | $2.44 (5.17%) | $2.47 | $2.26 | 15.75 K | $25.47 M |
05/22/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.35 | 29.30 K | $25.16 M |
05/21/2025 | $2.48 | $2.48 (0%) | $2.51 | $2.45 | 26.75 K | $25.89 M |
05/20/2025 | $2.36 | $2.55 (8.05%) | $2.57 | $2.24 | 37.15 K | $26.62 M |
05/19/2025 | $2.52 | $2.37 (-5.95%) | $2.52 | $2.37 | 26.41 K | $24.74 M |
05/16/2025 | $2.52 | $2.52 (0%) | $2.63 | $2.49 | 63.54 K | $26.31 M |
05/15/2025 | $2.26 | $2.52 (11.5%) | $2.53 | $2.22 | 67.70 K | $26.31 M |
05/14/2025 | $2.27 | $2.26 (-0.44%) | $2.27 | $2.20 | 22.66 K | $23.59 M |
05/13/2025 | $2.17 | $2.26 (4.15%) | $2.26 | $2.17 | 31.10 K | $23.59 M |
05/12/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.13 | 14.21 K | $22.34 M |
05/09/2025 | $2.13 | $2.13 (0%) | $2.17 | $2.08 | 35.80 K | $22.24 M |
05/08/2025 | $2.06 | $2.11 (2.43%) | $2.16 | $2.02 | 45.41 K | $22.03 M |
05/07/2025 | $2.13 | $2.08 (-2.35%) | $2.20 | $2.08 | 52.68 K | $21.72 M |
05/06/2025 | $2.06 | $2.15 (4.37%) | $2.17 | $2.06 | 40.33 K | $22.45 M |
05/05/2025 | $2.10 | $2.10 (0%) | $2.11 | $2.07 | 7.60 K | $21.92 M |
05/02/2025 | $1.97 | $2.13 (8.12%) | $2.21 | $1.97 | 63.82 K | $22.24 M |
05/01/2025 | $1.95 | $2.00 (2.56%) | $2.00 | $1.95 | 20.83 K | $20.88 M |
04/30/2025 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.92 | 15.60 K | $20.25 M |
04/29/2025 | $1.95 | $1.96 (0.51%) | $1.96 | $1.93 | 13.41 K | $20.46 M |
04/28/2025 | $1.92 | $1.93 (0.52%) | $2.02 | $1.89 | 55.13 K | $20.15 M |
04/25/2025 | $1.90 | $1.95 (2.63%) | $1.95 | $1.89 | 28.92 K | $20.36 M |
04/24/2025 | $1.86 | $1.92 (3.23%) | $1.93 | $1.86 | 36.30 K | $20.05 M |
04/23/2025 | $1.87 | $1.87 (0%) | $1.90 | $1.81 | 26.10 K | $19.52 M |
04/22/2025 | $1.80 | $1.88 (4.44%) | $1.89 | $1.80 | 20.46 K | $19.63 M |