ICZOOM Group Inc. (IZM)
NASDAQ: IZM
· Real-Time Price · USD
2.48
0.07 (2.90%)
At close: Aug 22, 2025, 12:20 PM
IZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.39 | 2.47 | 2.39 | 2.41 | 2.41 | 1.26% | 14,974 |
| Aug 20, 2025 | 2.36 | 2.41 | 2.36 | 2.38 | 2.38 | 1.28% | 11,000 |
| Aug 19, 2025 | 2.40 | 2.49 | 2.34 | 2.35 | 2.35 | -2.89% | 66,800 |
| Aug 18, 2025 | 2.53 | 2.54 | 2.35 | 2.42 | 2.42 | -4.35% | 71,500 |
| Aug 15, 2025 | 2.55 | 2.58 | 2.53 | 2.53 | 2.53 | -0.78% | 20,000 |
| Aug 14, 2025 | 2.53 | 2.61 | 2.52 | 2.55 | 2.55 | -0.39% | 34,831 |
| Aug 13, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | 0.00% | 22,002 |
| Aug 12, 2025 | 2.55 | 2.59 | 2.55 | 2.56 | 2.56 | 0.00% | 21,700 |
| Aug 11, 2025 | 2.55 | 2.58 | 2.51 | 2.56 | 2.56 | 0.39% | 35,529 |
| Aug 8, 2025 | 2.53 | 2.60 | 2.53 | 2.55 | 2.55 | 0.79% | 27,600 |
| Aug 7, 2025 | 2.58 | 2.59 | 2.53 | 2.53 | 2.53 | -1.17% | 21,600 |
| Aug 6, 2025 | 2.54 | 2.59 | 2.53 | 2.56 | 2.56 | 0.79% | 14,222 |
| Aug 5, 2025 | 2.56 | 2.63 | 2.54 | 2.54 | 2.54 | -2.31% | 20,559 |
| Aug 4, 2025 | 2.51 | 2.63 | 2.50 | 2.60 | 2.60 | 2.36% | 14,900 |
| Aug 1, 2025 | 2.53 | 2.56 | 2.50 | 2.54 | 2.54 | 0.79% | 56,894 |
| Jul 31, 2025 | 2.59 | 2.59 | 2.49 | 2.52 | 2.52 | -3.08% | 35,082 |
| Jul 30, 2025 | 2.70 | 2.71 | 2.60 | 2.60 | 2.60 | -4.06% | 56,400 |
| Jul 29, 2025 | 2.55 | 2.74 | 2.55 | 2.71 | 2.71 | 6.27% | 107,803 |
| Jul 28, 2025 | 2.53 | 2.58 | 2.53 | 2.55 | 2.55 | -0.39% | 39,532 |
| Jul 25, 2025 | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | 1.59% | 14,314 |