ICZOOM Group Inc. IZM
0.76 USD +0.06 (+8.64%)
Regular-session close
0.78 +0.02 +2.55%
After hours · Nov 13, 7:54 PM ET
0.7526 Day range 0.779
0.66 52-week range 13.00
- YTD
- -70.06%
- 1 year
- -29.58%
IZM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.75 | 0.78 | 0.75 | 0.76 | +0.06 | +8.64% | 22,781 |
| Nov 12, 2026 | 0.68 | 0.80 | 0.68 | 0.70 | +0.01 | +1.45% | 21,400 |
| Nov 11, 2026 | 0.69 | 0.71 | 0.69 | 0.69 | -0.02 | -2.13% | 4,100 |
| Nov 10, 2026 | 0.66 | 0.74 | 0.66 | 0.71 | 0.00 | -0.42% | 16,000 |
| Nov 9, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | +0.03 | +4.12% | 6,100 |
| Nov 6, 2026 | 0.67 | 0.70 | 0.66 | 0.68 | +0.01 | +1.49% | 8,900 |
| Nov 5, 2026 | 0.73 | 0.76 | 0.66 | 0.67 | -0.06 | -8.22% | 34,300 |
| Nov 4, 2026 | 0.67 | 0.79 | 0.67 | 0.73 | +0.07 | +9.94% | 18,800 |
| Nov 3, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.00 | +0.61% | 12,200 |
| Nov 2, 2026 | 0.72 | 0.72 | 0.66 | 0.66 | -0.02 | -3.23% | 8,500 |
| Oct 30, 2026 | 0.72 | 0.72 | 0.66 | 0.68 | -0.06 | -7.84% | 17,000 |
| Oct 29, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | -0.02 | -3.01% | 11,400 |
| Oct 28, 2026 | 0.71 | 0.76 | 0.70 | 0.76 | +0.03 | +3.39% | 12,000 |
| Oct 27, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | -0.02 | -2.77% | 7,800 |
| Oct 26, 2026 | 0.75 | 0.79 | 0.74 | 0.76 | +0.01 | +0.93% | 13,900 |
| Oct 23, 2026 | 0.75 | 0.79 | 0.72 | 0.75 | 0.00 | -0.53% | 11,700 |
| Oct 22, 2026 | 0.75 | 0.81 | 0.74 | 0.76 | -0.04 | -5.50% | 20,800 |
| Oct 21, 2026 | 0.79 | 0.82 | 0.74 | 0.80 | +0.04 | +5.26% | 17,300 |
| Oct 20, 2026 | 0.79 | 0.79 | 0.75 | 0.76 | -0.06 | -7.32% | 64,100 |
| Oct 19, 2026 | 0.78 | 0.83 | 0.77 | 0.82 | +0.02 | +2.12% | 52,200 |
| Oct 16, 2026 | 0.80 | 0.84 | 0.77 | 0.80 | -0.04 | -4.74% | 13,300 |
| Oct 15, 2026 | 0.89 | 0.89 | 0.71 | 0.84 | -0.12 | -12.64% | 123,300 |
| Oct 14, 2026 | 1.08 | 1.13 | 0.91 | 0.97 | -0.30 | -23.41% | 459,600 |
| Oct 13, 2026 | 0.90 | 1.53 | 0.85 | 1.26 | +0.39 | +44.33% | 21,802,900 |
| Oct 12, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | -0.02 | -1.91% | 13,300 |
| Oct 9, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | -0.02 | -2.31% | 12,300 |
| Oct 8, 2026 | 0.95 | 1.00 | 0.88 | 0.91 | -0.03 | -3.60% | 38,200 |
| Oct 7, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | -0.05 | -4.83% | 73,800 |
| Oct 6, 2026 | 1.07 | 1.08 | 0.99 | 0.99 | -0.06 | -5.43% | 41,300 |
| Oct 5, 2026 | 1.16 | 1.19 | 1.02 | 1.05 | -0.15 | -12.50% | 184,200 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | -0.01 | -0.83% | 18,300 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | -0.02 | -1.63% | 6,100 |
| Sep 30, 2026 | 1.24 | 1.28 | 1.19 | 1.23 | +0.02 | +1.65% | 60,400 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | -0.05 | -3.97% | 63,900 |
| Sep 28, 2026 | 1.22 | 1.28 | 1.17 | 1.26 | -0.03 | -2.33% | 50,200 |
| Sep 25, 2026 | 1.25 | 1.80 | 1.04 | 1.29 | +0.04 | +3.20% | 1,514,700 |
| Sep 24, 2026 | 1.21 | 1.34 | 1.21 | 1.25 | -0.02 | -1.57% | 29,800 |
| Sep 23, 2026 | 1.15 | 1.35 | 1.15 | 1.27 | +0.05 | +4.10% | 84,900 |
| Sep 22, 2026 | 1.12 | 1.28 | 1.11 | 1.22 | +0.04 | +3.39% | 45,800 |
| Sep 21, 2026 | 1.19 | 1.30 | 1.16 | 1.18 | -0.08 | -6.35% | 37,000 |
| Sep 18, 2026 | 1.24 | 1.31 | 1.14 | 1.26 | +0.04 | +3.28% | 42,500 |
| Sep 17, 2026 | 1.25 | 1.30 | 1.10 | 1.22 | -0.05 | -3.94% | 51,800 |
| Sep 16, 2026 | 1.29 | 1.32 | 1.15 | 1.27 | -0.11 | -7.97% | 105,400 |
| Sep 15, 2026 | 1.10 | 1.46 | 1.02 | 1.38 | +0.28 | +25.45% | 384,400 |
| Sep 14, 2026 | 1.10 | 1.17 | 1.08 | 1.10 | +0.02 | +1.85% | 64,240 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.03 | 1.08 | -0.09 | -7.69% | 25,900 |
| Sep 10, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 0.00 | 0.00% | 5,320 |
| Sep 9, 2026 | 1.16 | 1.25 | 1.14 | 1.17 | -0.05 | -4.10% | 8,860 |
| Sep 8, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | +0.06 | +5.17% | 7,940 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | -0.05 | -4.13% | 1,500 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.16 | 1.21 | -0.02 | -1.63% | 18,080 |
| Sep 2, 2026 | 1.16 | 1.25 | 1.16 | 1.23 | +0.06 | +5.13% | 3,580 |
| Sep 1, 2026 | 1.15 | 1.22 | 1.15 | 1.17 | -0.06 | -4.88% | 1,500 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | +0.02 | +1.65% | 5,420 |
| Aug 28, 2026 | 1.20 | 1.27 | 1.16 | 1.21 | -0.04 | -3.20% | 29,420 |
| Aug 27, 2026 | 1.20 | 1.29 | 1.20 | 1.25 | +0.03 | +2.46% | 31,860 |
| Aug 26, 2026 | 1.16 | 1.25 | 1.15 | 1.22 | +0.02 | +1.67% | 39,720 |
| Aug 25, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | +0.02 | +1.69% | 12,020 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | +0.01 | +0.85% | 8,800 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.13 | 1.17 | -0.01 | -0.85% | 11,460 |
| Aug 20, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | +0.03 | +2.61% | 18,520 |
| Aug 19, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | -0.04 | -3.36% | 28,080 |
| Aug 18, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | +0.02 | +1.71% | 92,280 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | -0.09 | -7.14% | 21,700 |
| Aug 14, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | +0.01 | +0.80% | 53,640 |
65 days, newest first. Daily bars as drawn on the IZM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.