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

3.10 ↓0.07 (-2.21%)

As of April 23, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, IZM is up 4.25% a day on average. There have been 18 days where ICZOOM Group Inc. Class A Ordinary Shares closed green and 12 days where IZM closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	8.72	7.95	↓$0.77 (-8.83%)	7.30	9.11	460.05K
2024-03-20	8.66	8.71	↑$0.05 (0.58%)	8.00	9.00	333.35K
2024-03-19	9.00	8.71	↓$0.29 (-3.22%)	8.60	9.09	284.63K
2024-03-18	8.80	9.09	↑$0.29 (3.30%)	8.80	9.24	320.68K
2024-03-15	9.18	8.88	↓$0.30 (-3.27%)	8.78	9.25	347.90K
2024-03-14	9.28	9.04	↓$0.24 (-2.53%)	8.92	9.34	370.76K
2024-03-13	9.45	9.30	↓$0.15 (-1.59%)	8.80	9.45	429.49K
2024-03-12	9.04	9.36	↑$0.32 (3.54%)	8.94	9.38	332.58K