-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
+27.83% -
3 MONTH PERFORMANCE
+41.15% -
6 MONTH PERFORMANCE
-75.14% -
YEAR-TO-DATE PERFORMANCE
-74.02% -
1 YEAR PERFORMANCE
-61.78%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.90 | $2.72 (-6.21%) | $3.19 | $2.70 | 247,209 | $28.19 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 |
| 09/03/2024 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.08 | 32,043 | $21.87 M |
| 08/30/2024 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.10 | 97,859 | $21.97 M |
| 08/29/2024 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.12 | 30,300 | $22.18 M |
| 08/28/2024 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.07 | 146,375 | $21.97 M |
| 08/27/2024 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.13 | 34,116 | $22.07 M |
| 08/26/2024 | $2.15 | $2.19 (1.86%) | $2.19 | $2.15 | 22,200 | $22.69 M |
| 08/23/2024 | $2.13 | $2.17 (1.88%) | $2.19 | $2.10 | 104,600 | $22.49 M |
| 08/22/2024 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.13 | 40,607 | $22.38 M |
| 08/21/2024 | $2.25 | $2.16 (-4%) | $2.25 | $2.10 | 56,600 | $22.38 M |
| 08/20/2024 | $2.18 | $2.21 (1.38%) | $2.27 | $2.16 | 73,600 | $22.90 M |
| 08/19/2024 | $2.15 | $2.21 (2.79%) | $2.23 | $2.13 | 49,800 | $22.90 M |
| 08/16/2024 | $2.14 | $2.17 (1.4%) | $2.28 | $2.13 | 112,400 | $22.49 M |
| 08/15/2024 | $2.12 | $2.14 (0.94%) | $2.15 | $2.00 | 121,301 | $22.18 M |
| 08/14/2024 | $2.10 | $2.13 (1.43%) | $2.15 | $2.09 | 40,930 | $22.07 M |
| 08/13/2024 | $2.13 | $2.12 (-0.47%) | $2.15 | $2.06 | 39,800 | $21.97 M |
| 08/12/2024 | $2.10 | $2.13 (1.43%) | $2.14 | $2.09 | 26,400 | $22.07 M |
| 08/09/2024 | $2.09 | $2.07 (-0.96%) | $2.11 | $2.06 | 42,200 | $21.45 M |
| 08/08/2024 | $2.06 | $2.10 (1.94%) | $2.15 | $2.04 | 88,638 | $21.76 M |
| 08/07/2024 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.00 | 98,200 | $21.55 M |
| 08/06/2024 | $2.05 | $2.06 (0.49%) | $2.09 | $2.03 | 36,300 | $21.35 M |
| 08/05/2024 | $1.91 | $2.04 (6.81%) | $2.07 | $1.91 | 80,231 | $21.14 M |
| 08/02/2024 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.00 | 130,431 | $21.76 M |
| 08/01/2024 | $2.16 | $2.18 (0.93%) | $2.21 | $2.14 | 65,800 | $22.59 M |
| 07/31/2024 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.16 | 43,528 | $22.38 M |
| 07/30/2024 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.14 | 100,936 | $22.80 M |
| 07/29/2024 | $2.14 | $2.15 (0.47%) | $2.18 | $2.14 | 34,600 | $22.28 M |
| 07/26/2024 | $2.19 | $2.14 (-2.28%) | $2.21 | $2.13 | 52,568 | $22.18 M |
| 07/25/2024 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.16 | 75,600 | $23.11 M |
| 07/24/2024 | $2.12 | $2.23 (5.19%) | $2.25 | $2.12 | 104,900 | $23.11 M |
| 07/23/2024 | $2.12 | $2.19 (3.3%) | $2.25 | $2.12 | 136,200 | $22.69 M |
| 07/22/2024 | $2.10 | $2.10 (0%) | $2.13 | $1.98 | 113,090 | $21.76 M |
| 07/19/2024 | $2.08 | $2.11 (1.44%) | $2.13 | $2.08 | 23,598 | $21.87 M |
| 07/18/2024 | $2.10 | $2.12 (0.95%) | $2.12 | $2.08 | 103,745 | $21.97 M |
| 07/17/2024 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.11 | 96,427 | $21.97 M |
| 07/16/2024 | $2.13 | $2.14 (0.47%) | $2.17 | $2.09 | 72,268 | $22.18 M |
| 07/15/2024 | $2.10 | $2.12 (0.95%) | $2.17 | $2.05 | 82,405 | $21.97 M |
| 07/12/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.97 | 93,267 | $21.76 M |
| 07/11/2024 | $1.94 | $1.99 (2.58%) | $1.99 | $1.93 | 97,406 | $20.62 M |
| 07/10/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.93 | 54,699 | $20.31 M |
| 07/09/2024 | $1.93 | $1.96 (1.55%) | $2.00 | $1.93 | 31,123 | $20.31 M |
| 07/08/2024 | $2.00 | $1.94 (-3%) | $2.01 | $1.93 | 245,617 | $20.10 M |
| 07/05/2024 | $1.97 | $1.98 (0.51%) | $2.03 | $1.97 | 22,898 | $20.52 M |
| 07/03/2024 | $1.96 | $1.99 (1.53%) | $2.08 | $1.96 | 46,940 | $20.62 M |
| 07/02/2024 | $1.92 | $1.98 (3.13%) | $1.98 | $1.90 | 116,403 | $20.52 M |
| 07/01/2024 | $1.90 | $1.92 (1.05%) | $1.94 | $1.90 | 41,375 | $19.90 M |