5 DAY PERFORMANCE
+18.22%
1 MONTH PERFORMANCE
+42.94%
3 MONTH PERFORMANCE
+102.40%
6 MONTH PERFORMANCE
+14.48%
YEAR-TO-DATE PERFORMANCE
+49.70%
1 YEAR PERFORMANCE
+25.25%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.52 | $2.52 (0%) | $2.63 | $2.49 | 63.53 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 |
| 04/21/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.73 | 48.70 K | $18.79 M |
| 04/17/2025 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.70 | 46.68 K | $18.48 M |
| 04/16/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.76 | 34.40 K | $18.48 M |
| 04/15/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.78 | 26.20 K | $18.69 M |
| 04/14/2025 | $1.80 | $1.83 (1.67%) | $1.87 | $1.79 | 43.70 K | $19.11 M |
| 04/11/2025 | $1.71 | $1.78 (4.09%) | $1.85 | $1.71 | 39.50 K | $18.58 M |
| 04/10/2025 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.68 | 49.48 K | $17.85 M |
| 04/09/2025 | $1.72 | $1.69 (-1.74%) | $1.75 | $1.61 | 92.14 K | $17.64 M |
| 04/08/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.71 | 52.80 K | $18.17 M |
| 04/07/2025 | $1.66 | $1.73 (4.22%) | $1.74 | $1.66 | 14.00 K | $18.06 M |
| 04/04/2025 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.67 | 100.52 K | $18.17 M |
| 04/03/2025 | $1.74 | $1.75 (0.57%) | $1.75 | $1.72 | 18.11 K | $18.27 M |
| 04/02/2025 | $1.72 | $1.77 (2.91%) | $1.77 | $1.72 | 23.86 K | $18.48 M |
| 04/01/2025 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.72 | 60.43 K | $18.06 M |
| 03/31/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.78 | 29.10 K | $18.79 M |
| 03/28/2025 | $1.77 | $1.80 (1.69%) | $1.82 | $1.77 | 56.37 K | $18.79 M |
| 03/27/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.77 | 46.13 K | $18.79 M |
| 03/26/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.78 | 26.40 K | $18.69 M |
| 03/25/2025 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.72 | 49.60 K | $18.37 M |
| 03/24/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.71 | 36.22 K | $18.79 M |
| 03/21/2025 | $1.71 | $1.84 (7.6%) | $1.85 | $1.68 | 33.20 K | $19.21 M |
| 03/20/2025 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.74 | 17.73 K | $18.17 M |
| 03/19/2025 | $1.75 | $1.80 (2.86%) | $1.92 | $1.75 | 59.90 K | $18.79 M |
| 03/18/2025 | $1.62 | $1.79 (10.49%) | $1.82 | $1.62 | 40.10 K | $18.69 M |
| 03/17/2025 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.64 | 36.05 K | $17.23 M |
| 03/14/2025 | $1.80 | $1.71 (-5%) | $1.80 | $1.70 | 27.96 K | $17.85 M |
| 03/13/2025 | $1.71 | $1.69 (-1.17%) | $1.80 | $1.66 | 38.20 K | $17.64 M |
| 03/12/2025 | $1.62 | $1.68 (3.7%) | $1.77 | $1.59 | 33.56 K | $17.54 M |
| 03/11/2025 | $1.54 | $1.58 (2.6%) | $1.70 | $1.54 | 55.13 K | $16.50 M |
| 03/10/2025 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 52.50 K | $15.97 M |
| 03/07/2025 | $1.56 | $1.60 (2.56%) | $1.62 | $1.50 | 34.07 K | $16.70 M |
| 03/06/2025 | $1.45 | $1.59 (9.66%) | $1.64 | $1.43 | 78.42 K | $16.60 M |
| 03/05/2025 | $1.40 | $1.46 (4.29%) | $1.48 | $1.39 | 87.90 K | $15.24 M |
| 03/04/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.36 | 51.23 K | $14.51 M |
| 03/03/2025 | $1.34 | $1.49 (11.19%) | $1.49 | $1.33 | 64.44 K | $15.56 M |
| 02/28/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.26 | 31.90 K | $13.68 M |
| 02/27/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.28 | 28.62 K | $13.99 M |
| 02/26/2025 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.31 | 68.00 K | $13.78 M |
| 02/25/2025 | $1.29 | $1.45 (12.4%) | $1.45 | $1.29 | 120.22 K | $15.14 M |
| 02/24/2025 | $1.28 | $1.33 (3.91%) | $1.48 | $1.26 | 105.04 K | $13.89 M |
| 02/21/2025 | $1.22 | $1.30 (6.56%) | $1.33 | $1.20 | 48.24 K | $13.57 M |
| 02/20/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.19 | 16.50 K | $12.63 M |
| 02/19/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 32.73 K | $12.53 M |
| 02/18/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 70.68 K | $12.32 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.
