ICZOOM Group Inc. Class A Ordinary Shares (IZM) Historical Stock Data
2.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IZM is up 2.06% a day on average. There have been 20 days where ICZOOM Group Inc. Class A Ordinary Shares closed green and 10 days where IZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.00 | 2.28 | ↑$0.28 (14.00%) | 2.00 | 2.45 | 824.92K |
| 2025-12-23 | 1.63 | 1.80 | ↑$0.17 (10.43%) | 1.56 | 2.04 | 197.85K |
| 2025-12-22 | 1.30 | 1.60 | ↑$0.30 (23.08%) | 1.30 | 1.79 | 785.58K |
| 2025-12-19 | 1.13 | 1.25 | ↑$0.12 (10.62%) | 1.13 | 1.25 | 58.62K |
| 2025-12-18 | 1.06 | 1.13 | ↑$0.07 (6.60%) | 1.04 | 1.13 | 57.90K |
| 2025-12-17 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.12 | 34.74K |
| 2025-12-16 | 1.11 | 1.04 | ↓$0.07 (-6.30%) | 1.00 | 1.13 | 68.87K |
| 2025-12-15 | 0.98 | 1.15 | ↑$0.17 (17.35%) | 0.97 | 1.25 | 172.15K |
| 2025-12-12 | 1.01 | 0.97 | ↓$0.04 (-3.62%) | 0.97 | 1.04 | 53.22K |
| 2025-12-11 | 1.02 | 0.99 | ↓$0.03 (-2.98%) | 0.98 | 1.10 | 41.90K |
| 2025-12-10 | 0.97 | 1.02 | ↑$0.06 (5.70%) | 0.95 | 1.09 | 48.50K |
| 2025-12-09 | 0.94 | 0.94 | ↑$0.00 (0.01%) | 0.92 | 0.98 | 37.72K |
| 2025-12-08 | 0.90 | 0.91 | ↑$0.01 (0.61%) | 0.90 | 0.97 | 88.38K |
| 2025-12-05 | 0.90 | 0.90 | ↓$0.00 (-0.01%) | 0.89 | 0.91 | 10.61K |
| 2025-12-04 | 0.92 | 0.93 | ↑$0.01 (1.09%) | 0.90 | 0.95 | 8.45K |
| 2025-12-03 | 0.90 | 0.93 | ↑$0.03 (3.33%) | 0.87 | 0.99 | 36.09K |
| 2025-12-02 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.90 | 0.94 | 15.81K |
| 2025-12-01 | 1.00 | 0.94 | ↓$0.06 (-6.00%) | 0.92 | 1.00 | 23.25K |
| 2025-11-28 | 0.96 | 0.98 | ↑$0.02 (2.46%) | 0.96 | 1.00 | 10.14K |
| 2025-11-26 | 0.95 | 1.03 | ↑$0.09 (8.99%) | 0.95 | 1.28 | 309.01K |
| 2025-11-25 | 0.94 | 0.98 | ↑$0.04 (4.26%) | 0.93 | 0.98 | 11.21K |
| 2025-11-24 | 0.96 | 0.97 | ↑$0.01 (1.01%) | 0.92 | 0.99 | 29.23K |
| 2025-11-21 | 1.09 | 1.00 | ↓$0.09 (-8.26%) | 0.97 | 1.09 | 24.11K |
| 2025-11-20 | 0.99 | 1.00 | ↑$0.01 (1.42%) | 0.98 | 1.02 | 67.36K |
| 2025-11-19 | 0.98 | 0.98 | ↑$0.00 (0.13%) | 0.98 | 1.03 | 31.65K |
| 2025-11-18 | 1.00 | 0.96 | ↓$0.03 (-3.04%) | 0.96 | 1.00 | 44.50K |
| 2025-11-17 | 1.00 | 0.97 | ↓$0.03 (-3.11%) | 0.95 | 1.02 | 59.13K |
| 2025-11-14 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.92 | 1.07 | 116.78K |
| 2025-11-13 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.05 | 1.20 | 133.72K |
| 2025-11-12 | 1.33 | 1.10 | ↓$0.23 (-17.29%) | 1.10 | 1.40 | 450.89K |
Create an account or log in to view more rows.
$IZM taking off soon
$IZM Bull flag forming?
$IZM There is nothing wrong with a decent pullback
$IZM Fuk the 1% even though i feel like the 1%
$IZM id rather have a dip then rip than a gap and crap
$IZM down hard at open
$IZM Like if you’re a bull
$IZM must buyyy
$IZM shorters eat my shit
$IZM Of course