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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	2.52	2.56	2.56	2.57	2.52	14,314
July 24, 2025	2.54	2.52	2.52	2.6	2.52	18,100
July 23, 2025	2.58	2.52	2.52	2.59	2.51	14,718
July 22, 2025	2.58	2.56	2.56	2.58	2.53	11,500
July 21, 2025	2.59	2.56	2.56	2.6	2.55	18,218
July 18, 2025	2.52	2.55	2.55	2.55	2.49	14,830
July 17, 2025	2.54	2.51	2.51	2.54	2.4	26,800
July 16, 2025	2.52	2.52	2.52	2.54	2.51	14,200
July 15, 2025	2.51	2.53	2.53	2.56	2.5	13,822
July 14, 2025	2.58	2.51	2.51	2.58	2.51	13,800
July 11, 2025	2.6	2.58	2.58	2.63	2.58	16,446
July 10, 2025	2.57	2.64	2.64	2.65	2.56	44,000
July 09, 2025	2.57	2.59	2.59	2.61	2.56	15,725
July 08, 2025	2.68	2.56	2.56	2.7	2.5	109,319
July 07, 2025	2.54	2.71	2.71	2.74	2.54	31,204

ICZOOM Group Inc. (IZM) NASDAQ