ICZOOM Group Inc. Class A Ordinary Shares (IZM) Historical Stock Data

2.51 ↓0.20 (-7.38%)

As of May 3, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, IZM is up 4.40% a day on average. There have been 17 days where ICZOOM Group Inc. Class A Ordinary Shares closed green and 13 days where IZM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.77	2.51	↓$0.26 (-9.39%)	2.51	2.77	469.35K
2024-05-02	2.85	2.71	↓$0.14 (-4.91%)	2.65	2.85	403.52K
2024-05-01	2.85	2.72	↓$0.13 (-4.56%)	2.65	2.94	473.41K
2024-04-30	2.96	2.85	↓$0.11 (-3.72%)	2.81	3.28	649.56K
2024-04-29	2.91	3.08	↑$0.17 (5.84%)	2.80	3.22	790.83K
2024-04-26	3.25	2.89	↓$0.36 (-11.08%)	2.87	3.89	1.32M
2024-04-25	2.63	3.33	↑$0.70 (26.62%)	2.55	3.65	2.88M
2024-04-24	3.00	2.81	↓$0.19 (-6.33%)	2.69	3.05	0.96M
2024-04-23	3.14	3.10	↓$0.04 (-1.27%)	3.06	3.62	1.20M
2024-04-22	3.93	3.17	↓$0.76 (-19.34%)	3.01	3.93	1.78M
2024-04-19	4.16	3.95	↓$0.21 (-5.05%)	3.77	4.95	1.91M
2024-04-18	4.92	4.70	↓$0.22 (-4.47%)	4.45	5.44	3.16M
2024-04-17	7.50	5.99	↓$1.51 (-20.13%)	3.66	8.52	14.50M
2024-04-16	51.00	51.02	↑$0.02 (0.04%)	48.98	52.21	2.23M
2024-04-15	46.54	49.51	↑$2.97 (6.38%)	46.50	51.25	2.03M
2024-04-12	43.44	45.05	↑$1.61 (3.71%)	42.51	47.02	2.46M
2024-04-11	41.11	43.18	↑$2.07 (5.04%)	38.14	43.96	2.75M
2024-04-10	33.60	39.01	↑$5.41 (16.10%)	30.11	40.97	3.70M
2024-04-09	23.48	33.28	↑$9.80 (41.74%)	22.58	34.96	1.40M
2024-04-08	19.49	23.20	↑$3.71 (19.04%)	18.03	23.78	327.27K
2024-04-05	18.00	19.59	↑$1.59 (8.83%)	17.96	20.86	166.18K
2024-04-04	15.40	17.98	↑$2.58 (16.75%)	15.33	17.98	207.98K
2024-04-03	12.12	15.10	↑$2.98 (24.59%)	12.03	15.15	269.06K
2024-04-02	11.01	12.05	↑$1.04 (9.45%)	10.72	12.19	200.91K
2024-04-01	8.50	10.90	↑$2.40 (28.24%)	8.46	11.41	326.47K
2024-03-28	8.44	8.42	↓$0.02 (-0.24%)	8.40	8.73	219.71K
2024-03-27	8.08	8.39	↑$0.31 (3.84%)	7.90	8.39	200.89K
2024-03-26	8.38	8.08	↓$0.30 (-3.58%)	7.50	8.40	259.61K
2024-03-25	8.49	8.49	↑$0.00 (0.00%)	8.16	8.62	190.35K
2024-03-22	7.81	8.58	↑$0.77 (9.86%)	7.81	8.91	253.65K