ICZOOM Group Inc. - IZM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2.31	2.05	2.05	2.32	2.05	29,071
October 17, 2025	2.35	2.33	2.33	2.35	2.31	15,200
October 16, 2025	2.34	2.36	2.36	2.36	2.33	12,128
October 15, 2025	2.35	2.35	2.35	2.35	2.34	4,500
October 14, 2025	2.37	2.34	2.34	2.37	2.34	6,000
October 13, 2025	2.38	2.37	2.37	2.4	2.36	8,740
October 10, 2025	2.36	2.34	2.34	2.41	2.33	11,358
October 09, 2025	2.39	2.37	2.37	2.41	2.37	11,600
October 08, 2025	2.4	2.4	2.4	2.4	2.38	12,901
October 07, 2025	2.39	2.4	2.4	2.41	2.38	17,600
October 06, 2025	2.37	2.41	2.41	2.41	2.37	9,400
October 03, 2025	2.37	2.37	2.37	2.39	2.37	12,792
October 02, 2025	2.39	2.38	2.38	2.39	2.38	7,600
October 01, 2025	2.38	2.39	2.39	2.41	2.37	17,800
September 30, 2025	2.39	2.38	2.38	2.39	2.37	10,739
September 29, 2025	2.39	2.39	2.39	2.4	2.39	11,015
September 26, 2025	2.33	2.39	2.39	2.4	2.33	11,400
September 25, 2025	2.3	2.33	2.33	2.38	2.3	19,127
September 24, 2025	2.37	2.33	2.33	2.39	2.3	20,438
September 23, 2025	2.35	2.35	2.35	2.4	2.35	11,230
September 22, 2025	2.41	2.33	2.33	2.41	2.32	28,214
September 19, 2025	2.44	2.4	2.4	2.45	2.4	9,500
September 18, 2025	2.48	2.43	2.43	2.48	2.43	7,300
September 17, 2025	2.47	2.43	2.43	2.47	2.4	11,022
September 16, 2025	2.38	2.44	2.44	2.46	2.38	12,924
September 15, 2025	2.44	2.42	2.42	2.46	2.4	40,200
September 12, 2025	2.48	2.46	2.46	2.49	2.44	16,200
September 11, 2025	2.49	2.47	2.47	2.49	2.46	15,542
September 10, 2025	2.48	2.47	2.47	2.48	2.45	17,600
September 09, 2025	2.5	2.48	2.48	2.52	2.46	23,700
September 08, 2025	2.5	2.49	2.49	2.52	2.47	14,300
September 05, 2025	2.49	2.5	2.5	2.5	2.42	29,927
September 04, 2025	2.49	2.47	2.47	2.49	2.43	49,400
September 03, 2025	2.52	2.47	2.47	2.52	2.45	40,220
September 02, 2025	2.48	2.51	2.51	2.54	2.44	64,247
August 29, 2025	2.48	2.47	2.47	2.49	2.34	57,700
August 28, 2025	2.59	2.5	2.5	2.59	2.48	33,000
August 27, 2025	2.46	2.53	2.53	2.64	2.46	74,440
August 26, 2025	2.46	2.46	2.46	2.53	2.45	40,500
August 25, 2025	2.4	2.47	2.47	2.58	2.4	54,700
August 22, 2025	2.44	2.41	2.41	2.5	2.41	22,565
August 21, 2025	2.39	2.41	2.41	2.47	2.39	15,000
August 20, 2025	2.36	2.38	2.38	2.41	2.36	11,000
August 19, 2025	2.4	2.35	2.35	2.49	2.34	66,800
August 18, 2025	2.53	2.42	2.42	2.54	2.35	71,500
August 15, 2025	2.55	2.53	2.53	2.58	2.53	20,000
August 14, 2025	2.53	2.55	2.55	2.61	2.52	34,831
August 13, 2025	2.58	2.56	2.56	2.58	2.54	22,002
August 12, 2025	2.55	2.56	2.56	2.59	2.55	21,700
August 11, 2025	2.55	2.56	2.56	2.58	2.51	35,529
August 08, 2025	2.53	2.55	2.55	2.6	2.53	27,600
August 07, 2025	2.58	2.53	2.53	2.59	2.53	21,600
August 06, 2025	2.54	2.56	2.56	2.59	2.53	14,222
August 05, 2025	2.56	2.54	2.54	2.63	2.54	20,559
August 04, 2025	2.51	2.6	2.6	2.63	2.5	14,900
August 01, 2025	2.53	2.54	2.54	2.56	2.5	56,894
July 31, 2025	2.59	2.52	2.52	2.59	2.49	35,082
July 30, 2025	2.7	2.6	2.6	2.71	2.6	56,400
July 29, 2025	2.55	2.71	2.71	2.74	2.55	107,803
July 28, 2025	2.53	2.55	2.55	2.58	2.53	39,532

ICZOOM Group Inc. (IZM) NASDAQ