5 DAY PERFORMANCE
+6.87%
1 MONTH PERFORMANCE
+37.90%
3 MONTH PERFORMANCE
-22.27%
6 MONTH PERFORMANCE
-28.15%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
-81.61%
ICZOOM Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.62 | $1.68 (3.7%) | $1.77 | $1.59 | 33,559 | $17.54 M |
| 03/11/2025 | $1.54 | $1.58 (2.6%) | $1.70 | $1.54 | 55,125 | $16.50 M |
| 03/10/2025 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 52,500 | $15.97 M |
| 03/07/2025 | $1.56 | $1.60 (2.56%) | $1.62 | $1.50 | 34,074 | $16.70 M |
| 03/06/2025 | $1.45 | $1.59 (9.66%) | $1.64 | $1.43 | 78,419 | $16.60 M |
| 03/05/2025 | $1.40 | $1.46 (4.29%) | $1.48 | $1.39 | 87,900 | $15.24 M |
| 03/04/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.36 | 51,229 | $14.51 M |
| 03/03/2025 | $1.34 | $1.49 (11.19%) | $1.49 | $1.33 | 64,436 | $15.56 M |
| 02/28/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.26 | 31,900 | $13.68 M |
| 02/27/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.28 | 28,620 | $13.99 M |
| 02/26/2025 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.31 | 68,000 | $13.78 M |
| 02/25/2025 | $1.29 | $1.45 (12.4%) | $1.45 | $1.29 | 120,216 | $15.14 M |
| 02/24/2025 | $1.28 | $1.33 (3.91%) | $1.48 | $1.26 | 105,036 | $13.89 M |
| 02/21/2025 | $1.22 | $1.30 (6.56%) | $1.33 | $1.20 | 48,237 | $13.57 M |
| 02/20/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.19 | 16,500 | $12.63 M |
| 02/19/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 32,727 | $12.53 M |
| 02/18/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 70,684 | $12.32 M |
| 02/14/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 25,777 | $13.05 M |
| 02/13/2025 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 26,407 | $12.95 M |
| 02/12/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.23 | 14,708 | $12.84 M |
| 02/11/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 36,323 | $12.74 M |
| 02/10/2025 | $1.23 | $1.23 (0%) | $1.27 | $1.22 | 20,529 | $12.84 M |
| 02/07/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 47,443 | $12.84 M |
| 02/06/2025 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.22 | 79,935 | $13.15 M |
| 02/05/2025 | $1.24 | $1.27 (2.42%) | $1.35 | $1.24 | 142,600 | $13.26 M |
| 02/04/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.22 | 28,934 | $13.15 M |
| 02/03/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.21 | 29,800 | $12.95 M |
| 01/31/2025 | $1.22 | $1.30 (6.56%) | $1.35 | $1.22 | 38,300 | $13.57 M |
| 01/30/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.19 | 59,100 | $12.84 M |
| 01/29/2025 | $1.34 | $1.21 (-9.7%) | $1.34 | $1.20 | 61,526 | $12.63 M |
| 01/28/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.28 | 38,054 | $13.68 M |
| 01/27/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 74,100 | $13.68 M |
| 01/24/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.39 | 48,749 | $14.62 M |
| 01/23/2025 | $1.43 | $1.44 (0.7%) | $1.45 | $1.40 | 30,545 | $15.03 M |
| 01/22/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.43 | 64,000 | $15.14 M |
| 01/21/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 53,142 | $15.66 M |
| 01/17/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.44 | 47,312 | $15.35 M |
| 01/16/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.45 | 64,241 | $15.56 M |
| 01/15/2025 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.45 | 79,933 | $15.66 M |
| 01/14/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 38,300 | $15.97 M |
| 01/13/2025 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.50 | 67,419 | $15.97 M |
| 01/10/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.56 | 34,213 | $16.60 M |
| 01/08/2025 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.61 | 38,800 | $17.12 M |
| 01/07/2025 | $1.70 | $1.66 (-2.35%) | $1.76 | $1.64 | 52,000 | $17.33 M |
| 01/06/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.69 | 75,266 | $17.85 M |
| 01/03/2025 | $1.73 | $1.74 (0.58%) | $1.80 | $1.70 | 74,674 | $18.17 M |
| 01/02/2025 | $1.69 | $1.72 (1.78%) | $1.76 | $1.65 | 69,122 | $17.96 M |
| 12/31/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.65 | 95,500 | $17.64 M |
| 12/30/2024 | $1.90 | $1.71 (-10%) | $1.90 | $1.61 | 152,729 | $17.85 M |
| 12/27/2024 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.80 | 132,900 | $19.11 M |
| 12/26/2024 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.85 | 153,021 | $19.84 M |
| 12/24/2024 | $2.01 | $1.96 (-2.49%) | $2.05 | $1.96 | 32,312 | $20.46 M |
| 12/23/2024 | $2.10 | $2.02 (-3.81%) | $2.11 | $1.98 | 75,024 | $21.09 M |
| 12/20/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $2.00 | 63,827 | $21.19 M |
| 12/19/2024 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.02 | 58,036 | $21.40 M |
| 12/18/2024 | $2.19 | $2.12 (-3.2%) | $2.19 | $2.07 | 31,104 | $22.13 M |
| 12/17/2024 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.04 | 39,518 | $21.82 M |
| 12/16/2024 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.98 | 62,300 | $20.88 M |
| 12/13/2024 | $2.17 | $2.20 (1.38%) | $2.22 | $2.14 | 22,630 | $22.97 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.
