5 DAY PERFORMANCE
+60.36%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
-42.45%
6 MONTH PERFORMANCE
-55.47%
YEAR-TO-DATE PERFORMANCE
-75.98%
1 YEAR PERFORMANCE
-71.63%
Iczoom Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.37 | $0.38 (1.07%) | $0.38 | $0.37 | 59.38 K | $4.55 M |
| 05/05/2026 | $0.36 | $0.37 (2.58%) | $0.37 | $0.36 | 42.10 K | $4.38 M |
| 05/04/2026 | $0.40 | $0.37 (-7%) | $0.40 | $0.36 | 100.75 K | $4.46 M |
| 05/01/2026 | $0.37 | $0.38 (1.98%) | $0.40 | $0.35 | 155.52 K | $4.56 M |
| 04/30/2026 | $0.37 | $0.36 (-2.77%) | $0.37 | $0.35 | 34.69 K | $4.33 M |
| 04/29/2026 | $0.36 | $0.35 (-2.23%) | $0.36 | $0.35 | 58.81 K | $4.21 M |
| 04/28/2026 | $0.36 | $0.36 (2.68%) | $0.38 | $0.34 | 148.60 K | $4.37 M |
| 04/27/2026 | $0.37 | $0.34 (-7.77%) | $0.38 | $0.34 | 278.30 K | $4.11 M |
| 04/24/2026 | $0.38 | $0.37 (-2.1%) | $0.38 | $0.37 | 83.93 K | $4.47 M |
| 04/23/2026 | $0.40 | $0.38 (-4.51%) | $0.40 | $0.38 | 69.90 K | $4.56 M |
| 04/22/2026 | $0.39 | $0.39 (0.59%) | $0.40 | $0.38 | 117.44 K | $4.70 M |
| 04/21/2026 | $0.41 | $0.39 (-4.19%) | $0.41 | $0.38 | 90.92 K | $4.69 M |
| 04/20/2026 | $0.39 | $0.38 (-1.44%) | $0.42 | $0.38 | 168.20 K | $4.61 M |
| 04/17/2026 | $0.43 | $0.41 (-4.75%) | $0.43 | $0.41 | 141.40 K | $4.86 M |
| 04/16/2026 | $0.42 | $0.40 (-4.05%) | $0.42 | $0.39 | 189.10 K | $4.83 M |
| 04/15/2026 | $0.43 | $0.43 (1.06%) | $0.46 | $0.42 | 320.52 K | $5.15 M |
| 04/14/2026 | $0.44 | $0.44 (-0.23%) | $0.46 | $0.42 | 267.10 K | $5.28 M |
| 04/13/2026 | $0.44 | $0.43 (-2.82%) | $0.47 | $0.41 | 428.80 K | $5.13 M |
| 04/10/2026 | $0.45 | $0.42 (-5.46%) | $0.48 | $0.42 | 299.00 K | $5.09 M |
| 04/09/2026 | $0.46 | $0.42 (-8.53%) | $0.46 | $0.41 | 236.01 K | $5.03 M |
| 04/08/2026 | $0.48 | $0.49 (1.57%) | $0.50 | $0.46 | 292.00 K | $5.83 M |
| 04/07/2026 | $0.53 | $0.48 (-9.52%) | $0.54 | $0.46 | 384.60 K | $5.69 M |
| 04/06/2026 | $0.59 | $0.57 (-4.5%) | $0.59 | $0.52 | 192.47 K | $6.79 M |
| 04/02/2026 | $0.53 | $0.58 (9.43%) | $0.62 | $0.51 | 392.50 K | $6.95 M |
| 04/01/2026 | $0.68 | $0.53 (-22%) | $0.69 | $0.50 | 582.01 K | $6.36 M |
| 03/31/2026 | $0.76 | $0.73 (-4.92%) | $0.83 | $0.66 | 1.55 M | $8.71 M |
| 03/30/2026 | $0.69 | $0.73 (5.81%) | $0.78 | $0.64 | 1.94 M | $8.75 M |
| 03/27/2026 | $0.49 | $0.88 (79.89%) | $0.91 | $0.46 | 101.95 M | $10.54 M |
| 03/26/2026 | $0.44 | $0.45 (2.75%) | $0.54 | $0.40 | 390.40 K | $5.42 M |
| 03/25/2026 | $0.39 | $0.42 (8.19%) | $0.47 | $0.38 | 55.43 K | $5.03 M |
| 03/24/2026 | $0.40 | $0.38 (-3.29%) | $0.43 | $0.37 | 64.46 K | $4.61 M |
| 03/23/2026 | $0.43 | $0.39 (-9.8%) | $0.44 | $0.38 | 53.75 K | $4.66 M |
| 03/20/2026 | $0.47 | $0.43 (-8.04%) | $0.51 | $0.43 | 113.90 K | $5.13 M |
| 03/19/2026 | $0.49 | $0.49 (0.91%) | $0.49 | $0.45 | 58.75 K | $5.87 M |
| 03/18/2026 | $0.52 | $0.49 (-5.75%) | $0.52 | $0.48 | 26.10 K | $5.87 M |
| 03/17/2026 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.49 | 73.90 K | $6.23 M |
| 03/16/2026 | $0.60 | $0.51 (-15.65%) | $0.60 | $0.51 | 32.72 K | $6.06 M |
| 03/13/2026 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.53 | 28.51 K | $6.35 M |
| 03/12/2026 | $0.58 | $0.55 (-5.84%) | $0.58 | $0.54 | 27.10 K | $6.54 M |
| 03/11/2026 | $0.59 | $0.57 (-4.02%) | $0.70 | $0.53 | 107.83 K | $6.83 M |
| 03/10/2026 | $0.60 | $0.60 (0%) | $0.60 | $0.58 | 20.10 K | $7.19 M |
| 03/09/2026 | $0.64 | $0.61 (-4.7%) | $0.64 | $0.58 | 38.21 K | $7.31 M |
| 03/06/2026 | $0.63 | $0.65 (3.27%) | $0.69 | $0.62 | 48.80 K | $7.79 M |
| 03/05/2026 | $0.72 | $0.70 (-4.01%) | $0.73 | $0.67 | 34.02 K | $8.33 M |
| 03/04/2026 | $0.74 | $0.73 (-1.5%) | $0.74 | $0.72 | 26.70 K | $8.73 M |
| 03/03/2026 | $0.78 | $0.73 (-6.23%) | $0.78 | $0.72 | 13.90 K | $8.76 M |
| 03/02/2026 | $0.84 | $0.78 (-6.86%) | $0.85 | $0.73 | 40.60 K | $9.37 M |
| 02/27/2026 | $0.89 | $0.84 (-6.24%) | $0.89 | $0.82 | 23.87 K | $10.00 M |
| 02/26/2026 | $0.90 | $0.87 (-3.44%) | $0.90 | $0.84 | 36.10 K | $10.41 M |
| 02/25/2026 | $0.94 | $0.93 (-1.06%) | $1.00 | $0.88 | 49.50 K | $11.14 M |
| 02/24/2026 | $1.01 | $0.93 (-7.92%) | $1.01 | $0.93 | 14.94 K | $11.14 M |
| 02/23/2026 | $1.02 | $0.96 (-5.88%) | $1.03 | $0.96 | 20.22 K | $11.50 M |
| 02/20/2026 | $1.04 | $0.98 (-5.67%) | $1.04 | $0.98 | 7.41 K | $11.75 M |
| 02/19/2026 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.98 | 12.62 K | $11.86 M |
| 02/18/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 14.00 K | $12.46 M |
| 02/17/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.00 | 26.50 K | $12.46 M |
| 02/13/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 18.20 K | $12.22 M |
| 02/12/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.02 | 16.00 K | $12.46 M |
| 02/11/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.03 | 23.20 K | $12.34 M |
| 02/10/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.07 | 8.15 K | $12.82 M |
| 02/09/2026 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.07 | 11.66 K | $12.82 M |
| 02/06/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 12.84 K | $12.70 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.
