Dark

IZM
ICZOOM Group Inc. Class A
stock NASDAQ

At Close

Sep 14, 2026 3:59:30 PM EDT

0.2195USD-80.000%(-0.8780)350,667

1.10Bid 1.51Ask 0.4100Spread

Pre-market

Sep 15, 2026 9:20:30 AM EDT

1.18USD+7.517%(+0.08)5,940

After-hours

Sep 15, 2026 4:59:30 PM EDT

1.38USD0.000%(+1.38)4,169

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	1.100500	1.175000	1.079000	1.097500	+410.703%	64,230	0.000%
2026-09-11	0.232399	0.232500	0.207400	0.214900	-8.319%	129,546	+410.703%
2026-09-10	0.235000	0.243500	0.231300	0.234400	+0.171%	26,643	+368.217%
2026-09-09	0.232000	0.250000	0.227800	0.234000	-3.664%	44,301	+369.017%
2026-09-08	0.230000	0.242900	0.230000	0.242900	+4.249%	40,168	+351.832%
2026-09-04	0.240000	0.241300	0.231600	0.233000	-3.199%	7,473	+371.030%
2026-09-03	0.245000	0.245700	0.231500	0.240700	-2.015%	90,362	+355.962%
2026-09-02	0.231500	0.251300	0.231500	0.245650	+4.979%	18,518	+346.774%
2026-09-01	0.231300	0.243000	0.231300	0.234000	-4.490%	7,482	+369.017%
2026-08-31	0.250000	0.250000	0.242000	0.245000	+1.240%	27,309	+347.959%
2026-08-28	0.240000	0.253899	0.231500	0.242000	-2.811%	147,060	+353.512%
2026-08-27	0.239500	0.257600	0.239500	0.249000	+2.175%	167,820	+340.763%
2026-08-26	0.232000	0.250000	0.231300	0.243700	+1.584%	198,867	+350.349%
2026-08-25	0.234800	0.239900	0.227700	0.239900	+1.653%	60,077	+357.482%
2026-08-24	0.232000	0.236000	0.227900	0.236000	+0.941%	44,016	+365.042%
2026-08-21	0.248000	0.248000	0.227000	0.233800	-0.932%	60,910	+369.418%
2026-08-20	0.229900	0.236000	0.227000	0.236000	+2.653%	92,579	+365.042%
2026-08-19	0.228000	0.237400	0.226000	0.229900	-3.200%	140,433	+377.381%
2026-08-18	0.237200	0.243500	0.235100	0.237500	+0.892%	461,369	+362.105%
2026-08-17	0.249800	0.250000	0.234100	0.235400	-6.550%	108,513	+366.228%
2026-08-14	0.253000	0.255500	0.243000	0.251900	+0.760%	268,162	+335.689%
2026-08-13	0.257700	0.268700	0.241000	0.250000	-15.711%	600,056	+339.000%
2026-08-12	0.268600	0.410000	0.241000	0.296600	+12.776%	26,615,700	+270.027%
2026-08-11	0.247500	0.269000	0.247500	0.263000	+4.531%	59,841	+317.300%
2026-08-10	0.242100	0.272000	0.242100	0.251600	-0.553%	90,334	+336.208%
2026-08-07	0.250000	0.263000	0.245200	0.253000	-0.433%	196,606	+333.794%
2026-08-06	0.259900	0.270000	0.244200	0.254100	-2.269%	155,828	+331.917%
2026-08-05	0.280000	0.280000	0.255500	0.260000	-5.455%	54,689	+322.115%
2026-08-04	0.267000	0.277400	0.260200	0.275000	+3.383%	169,174	+299.091%
2026-08-03	0.279000	0.280000	0.257700	0.266000	-1.225%	256,293	+312.594%
2026-07-31	0.247000	0.299900	0.247000	0.269300	+3.816%	887,252	+307.538%
2026-07-30	0.246900	0.268900	0.240500	0.259400	+8.536%	69,092	+323.092%
2026-07-29	0.250000	0.250000	0.236400	0.239000	-4.400%	36,046	+359.205%
2026-07-28	0.259000	0.279700	0.238154	0.250000	-0.990%	72,046	+339.000%
2026-07-27	0.254000	0.255100	0.247500	0.252500	-2.510%	55,301	+334.653%
2026-07-24	0.275100	0.278800	0.245000	0.259000	-5.989%	162,405	+323.745%
2026-07-23	0.296000	0.296000	0.271000	0.275500	-2.753%	154,184	+298.367%
2026-07-22	0.325500	0.326700	0.269900	0.283300	-8.907%	242,075	+287.399%
2026-07-21	0.284100	0.328900	0.272003	0.311000	+7.315%	468,307	+252.894%
2026-07-20	0.280100	0.293000	0.275100	0.289800	+5.076%	129,300	+278.709%
2026-07-17	0.296000	0.300000	0.272000	0.275800	-7.138%	88,400	+297.933%
2026-07-16	0.311600	0.324100	0.289700	0.297000	-5.564%	244,193	+269.529%
2026-07-15	0.310000	0.340000	0.274000	0.314500	+13.702%	1,665,600	+248.967%
2026-07-14	0.287600	0.287600	0.270000	0.276600	-0.180%	123,453	+296.782%
2026-07-13	0.314999	0.314999	0.270000	0.277100	-7.541%	145,506	+296.066%
2026-07-10	0.310900	0.313700	0.286600	0.299700	-3.602%	138,495	+266.200%
2026-07-09	0.298000	0.320500	0.298000	0.310900	-0.671%	73,542	+253.007%
2026-07-08	0.339000	0.345649	0.285000	0.313000	-11.582%	115,109	+250.639%
2026-07-07	0.375800	0.379899	0.338000	0.354000	-3.252%	92,504	+210.028%
2026-07-06	0.360000	0.385000	0.342001	0.365900	-1.719%	228,306	+199.945%
2026-07-02	0.325300	0.390000	0.312000	0.372300	+12.989%	1,503,691	+194.789%
2026-07-01	0.278800	0.329500	0.263000	0.329500	+12.151%	28,879,134	+233.080%
2026-06-30	0.320000	0.326900	0.283000	0.293800	-3.987%	80,337	+273.553%
2026-06-29	0.295000	0.320000	0.291700	0.306000	+4.687%	108,571	+258.660%
2026-06-26	0.327900	0.327900	0.292100	0.292300	-8.656%	208,154	+275.470%
2026-06-25	0.350800	0.370000	0.320000	0.320000	-9.477%	156,793	+242.969%
2026-06-24	0.380000	0.385400	0.350000	0.353500	-6.034%	230,085	+210.467%
2026-06-23	0.390000	0.405500	0.375000	0.376200	-3.563%	111,111	+191.733%
2026-06-22	0.405500	0.420990	0.377500	0.390100	-5.085%	153,213	+181.338%
2026-06-18	0.438800	0.459000	0.405200	0.411000	-9.211%	118,456	+167.032%
2026-06-17	0.470000	0.485000	0.440200	0.452700	-3.619%	70,373	+142.434%
2026-06-16	0.445000	0.485000	0.442251	0.469700	+4.937%	134,835	+133.660%
2026-06-15	0.450000	0.490000	0.435000	0.447600	-0.533%	200,978	+145.197%
2026-06-12	0.453500	0.500000	0.430000	0.450000	-6.113%	373,683	+143.889%
2026-06-11	0.515000	0.520000	0.370400	0.479300	-38.551%	2,287,883	+128.980%
2026-06-10	0.399800	0.880000	0.387000	0.780000	+90.244%	19,277,048	+40.705%
2026-06-09	0.405000	0.530000	0.385000	0.410000	+1.889%	2,545,674	+167.683%
2026-06-08	0.394700	0.490500	0.385000	0.402400	+4.249%	1,187,110	+172.739%
2026-06-05	0.415000	0.418300	0.369000	0.386000	-8.466%	162,133	+184.326%
2026-06-04	0.408000	0.448000	0.400900	0.421700	+4.900%	131,294	+160.256%
2026-06-03	0.421000	0.435000	0.388100	0.402000	-8.678%	79,642	+173.010%
2026-06-02	0.396000	0.473600	0.383400	0.440200	+7.839%	229,682	+149.318%
2026-06-01	0.375000	0.416600	0.368100	0.408200	+8.824%	135,289	+168.863%
2026-05-29	0.378100	0.379950	0.375000	0.375100	+0.027%	55,767	+192.589%
2026-05-28	0.368000	0.392000	0.368000	0.375000	+0.806%	41,611	+192.667%
2026-05-27	0.373900	0.379000	0.364100	0.372000	+1.639%	90,224	+195.027%
2026-05-26	0.400000	0.402000	0.320000	0.366000	-8.614%	153,341	+199.863%
2026-05-22	0.408000	0.412600	0.400000	0.400500	-8.562%	79,999	+174.032%
2026-05-21	0.420300	0.490000	0.396100	0.438000	+10.244%	445,426	+150.571%
2026-05-20	0.341000	0.440000	0.323000	0.397300	+13.514%	2,943,184	+176.240%
2026-05-19	0.360000	0.371999	0.344500	0.350000	-2.778%	44,893	+213.571%
2026-05-18	0.380000	0.389900	0.359000	0.360000	-7.834%	85,716	+204.861%
2026-05-15	0.414600	0.419700	0.390000	0.390600	-5.880%	76,153	+180.978%
2026-05-14	0.420000	0.440000	0.380000	0.415000	+0.363%	372,584	+164.458%
2026-05-13	0.393100	0.455100	0.387000	0.413500	+9.218%	1,016,484	+165.417%
2026-05-12	0.327100	0.427900	0.306000	0.378600	+3.245%	2,940,028	+189.884%
2026-05-11	0.380000	0.380000	0.360000	0.366700	-3.015%	63,953	+199.291%
2026-05-08	0.383900	0.383900	0.373300	0.378100	-1.357%	62,759	+190.267%
2026-05-07	0.380100	0.389900	0.380100	0.383300	+0.842%	31,572	+186.329%
2026-05-06	0.372100	0.404900	0.363000	0.380100	+4.080%	100,438	+188.740%
2026-05-05	0.356000	0.373450	0.356000	0.365200	-1.828%	42,055	+200.520%
2026-05-04	0.400000	0.400000	0.356400	0.372000	-2.208%	100,747	+195.027%
2026-05-01	0.373000	0.402800	0.354900	0.380400	+5.170%	155,518	+188.512%
2026-04-30	0.372000	0.372000	0.353700	0.361700	+3.048%	34,685	+203.428%
2026-04-29	0.359000	0.359000	0.345000	0.351000	-3.704%	58,810	+212.678%
2026-04-28	0.355000	0.384600	0.344100	0.364500	+6.237%	148,563	+201.097%
2026-04-27	0.372000	0.384900	0.339799	0.343100	-8.016%	277,220	+219.878%
2026-04-24	0.381000	0.383300	0.370300	0.373000	-2.048%	83,926	+194.236%
2026-04-23	0.398800	0.398800	0.380000	0.380800	-2.931%	69,902	+188.209%
2026-04-22	0.390000	0.403000	0.381900	0.392300	+0.230%	117,441	+179.760%
2026-04-21	0.408500	0.409900	0.384500	0.391400	+1.821%	90,921	+180.404%
2026-04-20	0.390000	0.417400	0.384400	0.384400	-5.157%	168,204	+185.510%
2026-04-17	0.425500	0.429800	0.405300	0.405300	+0.546%	141,396	+170.787%
2026-04-16	0.420101	0.424951	0.390000	0.403100	-6.256%	189,094	+172.265%
2026-04-15	0.425500	0.464151	0.420000	0.430000	-2.494%	320,519	+155.233%
2026-04-14	0.442000	0.461300	0.419900	0.441000	+3.037%	267,069	+148.866%
2026-04-13	0.440400	0.466200	0.410000	0.428000	+0.824%	428,781	+156.425%
2026-04-10	0.449000	0.482400	0.424500	0.424500	+1.216%	298,969	+158.539%
2026-04-09	0.458500	0.460000	0.405300	0.419400	-13.810%	236,014	+161.683%
2026-04-08	0.479100	0.499000	0.459000	0.486600	+2.442%	292,003	+125.545%
2026-04-07	0.525000	0.539700	0.460100	0.475000	-16.241%	384,568	+131.053%
2026-04-06	0.593800	0.593800	0.521800	0.567100	-2.224%	192,467	+93.528%
2026-04-02	0.530000	0.616500	0.511100	0.580000	+9.331%	392,477	+89.224%
2026-04-01	0.680100	0.689100	0.500000	0.530500	-27.019%	582,009	+106.880%
2026-03-31	0.764500	0.830000	0.660900	0.726900	-0.425%	1,549,931	+50.984%
2026-03-30	0.689900	0.777400	0.635300	0.730000	-16.998%	1,939,138	+50.342%
2026-03-27	0.488900	0.910000	0.455000	0.879500	+94.537%	101,951,135	+24.787%
2026-03-26	0.440000	0.540000	0.395050	0.452100	+7.643%	390,404	+142.756%
2026-03-25	0.388200	0.471199	0.380000	0.420000	+9.119%	55,434	+161.310%
2026-03-24	0.398000	0.429900	0.370000	0.384900	-1.016%	64,463	+185.139%
2026-03-23	0.431100	0.440000	0.379999	0.388849	-9.147%	53,749	+182.243%
2026-03-20	0.465400	0.506000	0.425100	0.428000	-12.653%	113,858	+156.425%
2026-03-19	0.485600	0.490000	0.450900	0.490000	0.000%	58,752	+123.980%
2026-03-18	0.519900	0.519900	0.483500	0.490000	-5.769%	26,100	+123.980%
2026-03-17	0.530000	0.543900	0.489900	0.519999	+2.767%	73,899	+111.058%
2026-03-16	0.599900	0.599900	0.506000	0.506000	-4.528%	32,716	+116.897%
2026-03-13	0.570000	0.570000	0.530000	0.530000	-2.948%	28,509	+107.075%
2026-03-12	0.580000	0.580400	0.542500	0.546100	-4.210%	27,065	+100.971%
2026-03-11	0.594000	0.698000	0.532000	0.570100	-4.983%	107,833	+92.510%
2026-03-10	0.600000	0.600000	0.579000	0.600000	-1.623%	20,063	+82.917%
2026-03-09	0.640000	0.640000	0.578100	0.609900	-6.169%	38,211	+79.948%
2026-03-06	0.629400	0.694900	0.620000	0.650000	-6.475%	48,784	+68.846%
2026-03-05	0.724000	0.727000	0.670300	0.695000	-4.664%	34,015	+57.914%
2026-03-04	0.740101	0.740101	0.721000	0.729000	-0.328%	26,650	+50.549%
2026-03-03	0.780000	0.780000	0.723250	0.731400	-6.518%	13,887	+50.055%
2026-03-02	0.840000	0.845200	0.728000	0.782400	-6.299%	40,594	+40.274%
2026-02-27	0.890600	0.891500	0.817500	0.835000	-3.913%	23,866	+31.437%
2026-02-26	0.900000	0.900000	0.840100	0.869000	-6.559%	36,074	+26.295%
2026-02-25	0.940000	0.995100	0.876050	0.930000	0.000%	49,483	+18.011%
2026-02-24	1.010000	1.010000	0.930000	0.930000	-3.125%	14,936	+18.011%
2026-02-23	1.020000	1.030000	0.960000	0.960000	-2.141%	20,215	+14.323%
2026-02-20	1.040000	1.040000	0.981000	0.981000	-0.909%	7,408	+11.876%
2026-02-19	1.040000	1.040000	0.981000	0.990000	-4.808%	12,624	+10.859%
2026-02-18	1.086500	1.086500	1.010000	1.040000	+0.067%	13,996	+5.529%
2026-02-17	1.065000	1.065000	1.000000	1.039300	+1.395%	26,480	+5.600%
2026-02-13	1.042100	1.060000	1.025000	1.025000	-1.442%	16,154	+7.073%
2026-02-12	1.060000	1.080000	1.020000	1.040000	+0.971%	15,964	+5.529%
2026-02-11	1.080000	1.090000	1.030000	1.030000	-3.738%	23,155	+6.553%
2026-02-10	1.090000	1.090000	1.070000	1.070000	0.000%	8,146	+2.570%
2026-02-09	1.090000	1.115000	1.070000	1.070000	+0.943%	11,657	+2.570%
2026-02-06	1.065000	1.085700	1.060000	1.060000	+1.923%	12,841	+3.538%
2026-02-05	1.040000	1.100000	1.020000	1.040000	-0.952%	24,692	+5.529%
2026-02-04	1.090000	1.107200	1.045000	1.050000	-3.581%	27,591	+4.524%
2026-02-03	1.090000	1.129300	1.085000	1.089000	+1.776%	16,238	+0.781%
2026-02-02	1.360000	1.385000	1.020100	1.070000	-20.741%	135,252	+2.570%
2026-01-30	1.360000	1.410000	1.350000	1.350000	0.000%	50,228	-18.704%
2026-01-29	1.330000	1.490000	1.300100	1.350000	-0.735%	40,247	-18.704%
2026-01-28	1.380000	1.490000	1.332500	1.360000	0.000%	218,328	-19.301%
2026-01-27	1.440000	1.489900	1.360000	1.360000	-4.225%	34,366	-19.301%
2026-01-26	1.350000	1.493000	1.350000	1.420000	+5.185%	35,143	-22.711%
2026-01-23	1.350000	1.425000	1.350000	1.350000	+3.053%	39,090	-18.704%
2026-01-22	1.410600	1.500000	1.300000	1.310000	-6.429%	26,784	-16.221%
2026-01-21	1.500000	1.500000	1.390000	1.400000	-0.709%	18,510	-21.607%
2026-01-20	1.500000	1.516600	1.370000	1.410000	-7.237%	28,184	-22.163%
2026-01-16	1.530000	1.590000	1.499800	1.520000	+0.662%	20,585	-27.796%
2026-01-15	1.617300	1.790000	1.510000	1.510000	-9.581%	55,072	-27.318%
2026-01-14	1.370000	1.805000	1.370000	1.670000	+19.286%	107,015	-34.281%
2026-01-13	1.440000	1.520000	1.385300	1.400000	-6.667%	76,113	-21.607%
2026-01-12	1.740000	1.740000	1.500000	1.500000	-13.295%	58,170	-26.833%
2026-01-09	2.090000	2.097100	1.730000	1.730000	-17.619%	149,619	-36.561%
2026-01-08	2.480000	2.540000	2.100000	2.100000	-17.647%	233,323	-47.738%
2026-01-07	2.570000	2.620000	2.530000	2.550000	-1.923%	113,871	-56.961%
2026-01-06	2.600000	2.650000	2.590000	2.600000	0.000%	143,822	-57.788%
2026-01-05	2.600000	2.650000	2.500000	2.600000	+0.775%	109,761	-57.788%
2026-01-02	2.520000	2.730000	2.500000	2.580000	+1.575%	226,574	-57.461%
2025-12-31	2.410000	2.600000	2.350500	2.540000	+3.673%	157,946	-56.791%
2025-12-30	2.280000	2.500000	2.210000	2.450000	+8.407%	158,541	-55.204%
2025-12-29	1.910000	2.340000	1.910000	2.260000	+17.098%	133,489	-51.438%
2025-12-26	2.450000	2.670000	1.800000	1.930000	-15.351%	465,711	-43.135%
2025-12-24	2.000000	2.450000	2.000000	2.280000	+26.667%	824,924	-51.864%
2025-12-23	1.630000	2.040000	1.560000	1.800000	+12.500%	197,848	-39.028%
2025-12-22	1.300000	1.788600	1.300000	1.600000	+28.000%	785,910	-31.406%
2025-12-19	1.130000	1.250000	1.130000	1.250000	+10.619%	58,618	-12.200%
2025-12-18	1.060000	1.130000	1.035000	1.130000	+6.604%	57,901	-2.876%
2025-12-17	1.030000	1.120000	1.030000	1.060000	+1.913%	34,742	+3.538%
2025-12-16	1.110000	1.130000	1.000000	1.040100	-9.557%	68,871	+5.519%
2025-12-15	0.980000	1.250000	0.970000	1.150000	+18.557%	172,154	-4.565%
2025-12-12	1.006400	1.040000	0.970000	0.970000	-1.981%	53,218	+13.144%
2025-12-11	1.020000	1.100000	0.983500	0.989600	-2.980%	41,902	+10.903%
2025-12-10	0.965000	1.090000	0.950000	1.020000	+8.499%	48,496	+7.598%
2025-12-09	0.940000	0.980000	0.918200	0.940100	+3.592%	37,724	+16.743%
2025-12-08	0.902000	0.967000	0.902000	0.907500	+0.845%	88,382	+20.937%
2025-12-05	0.900000	0.910000	0.890000	0.899900	-3.237%	10,621	+21.958%
2025-12-04	0.920000	0.950000	0.895449	0.930000	0.000%	8,452	+18.011%
2025-12-03	0.900000	0.992200	0.874200	0.930000	-1.064%	36,092	+18.011%
2025-12-02	0.940000	0.940000	0.900000	0.940000	0.000%	15,811	+16.755%
2025-12-01	1.000000	1.000000	0.920000	0.940000	-4.082%	23,247	+16.755%
2025-11-28	0.956500	1.000000	0.956500	0.980000	-4.854%	10,137	+11.990%
2025-11-26	0.945000	1.280000	0.945000	1.030000	+5.102%	309,013	+6.553%
2025-11-25	0.940000	0.980000	0.930000	0.980000	+1.062%	11,207	+11.990%
2025-11-24	0.960000	0.985200	0.919550	0.969700	-3.030%	29,226	+13.179%
2025-11-21	1.090000	1.090000	0.970000	1.000000	+0.100%	24,113	+9.750%
2025-11-20	0.985000	1.015000	0.980100	0.999000	+1.804%	67,363	+9.860%
2025-11-19	0.980000	1.030000	0.980000	0.981300	+1.710%	31,651	+11.841%
2025-11-18	0.995000	0.995000	0.960000	0.964800	-0.021%	44,595	+13.754%
2025-11-17	0.996000	1.020000	0.950000	0.965000	-7.212%	59,154	+13.731%
2025-11-14	1.010000	1.070000	0.920000	1.040000	-3.704%	116,830	+5.529%
2025-11-13	1.130000	1.200000	1.050000	1.080000	-1.818%	133,768	+1.620%
2025-11-12	1.330000	1.400000	1.100000	1.100000	-20.863%	451,916	-0.227%
2025-11-11	1.120000	1.440000	1.050000	1.390000	+33.654%	11,793,640	-21.043%
2025-11-10	1.360000	1.410900	0.940100	1.040000	-24.638%	259,846	+5.529%
2025-11-07	1.370000	1.400000	1.260000	1.380000	+0.730%	23,983	-20.471%
2025-11-06	1.420000	1.580000	1.370000	1.370000	-3.670%	18,076	-19.891%
2025-11-05	1.450000	1.560000	1.360000	1.422200	-1.924%	22,968	-22.831%
2025-11-04	1.600000	1.600000	1.450000	1.450100	-11.037%	6,646	-24.316%
2025-11-03	1.750000	1.750000	1.610800	1.630000	-9.444%	9,296	-32.669%
2025-10-31	1.920000	1.920000	1.780000	1.800000	-6.736%	11,966	-39.028%
2025-10-30	1.980000	1.989900	1.880000	1.930000	-2.278%	37,765	-43.135%
2025-10-29	2.000000	2.000000	1.970000	1.975000	-2.228%	10,222	-44.430%
2025-10-28	2.050000	2.050000	1.995000	2.020000	+1.162%	7,295	-45.668%
2025-10-27	1.970000	2.050000	1.960000	1.996800	+1.360%	7,241	-45.037%
2025-10-24	1.970000	1.985000	1.950000	1.970000	+2.073%	5,070	-44.289%
2025-10-23	1.930000	1.965000	1.910000	1.930000	+1.579%	8,250	-43.135%
2025-10-22	1.910000	2.010000	1.900000	1.900000	0.000%	17,975	-42.237%
2025-10-21	1.670000	2.000000	1.610600	1.900000	-7.317%	30,640	-42.237%
2025-10-20	2.310000	2.320000	2.050000	2.050000	-12.017%	29,235	-46.463%
2025-10-17	2.350000	2.350000	2.310000	2.330000	-1.267%	15,164	-52.897%
2025-10-16	2.340000	2.360000	2.330000	2.359900	+0.421%	12,128	-53.494%
2025-10-15	2.348600	2.350000	2.340000	2.350000	+0.427%	4,467	-53.298%
2025-10-14	2.370000	2.370000	2.340000	2.340000	-1.266%	5,980	-53.098%
2025-10-13	2.382000	2.395000	2.360000	2.370000	+1.282%	8,740	-53.692%
2025-10-10	2.360000	2.409900	2.330000	2.340000	-1.153%	11,358	-53.098%
2025-10-09	2.390000	2.410000	2.367300	2.367300	-1.362%	11,574	-53.639%
2025-10-08	2.400000	2.400000	2.384600	2.400000	0.000%	12,901	-54.271%
2025-10-07	2.390000	2.410000	2.380000	2.400000	-0.415%	17,574	-54.271%
2025-10-06	2.370000	2.410000	2.370000	2.410000	+1.688%	9,400	-54.461%
2025-10-03	2.370000	2.390000	2.370000	2.370000	-0.391%	12,792	-53.692%
2025-10-02	2.389800	2.389800	2.375000	2.379300	-0.448%	7,577	-53.873%
2025-10-01	2.380000	2.410000	2.370000	2.390000	+0.420%	17,751	-54.079%
2025-09-30	2.389300	2.390000	2.370000	2.380000	-0.418%	10,739	-53.887%
2025-09-29	2.390000	2.400000	2.388400	2.390000	0.000%	11,015	-54.079%
2025-09-26	2.330000	2.400000	2.329300	2.390000	+2.575%	11,381	-54.079%
2025-09-25	2.300000	2.380000	2.300000	2.330000	0.000%	19,127	-52.897%
2025-09-24	2.370000	2.390000	2.300000	2.330000	-0.956%	20,438	-52.897%
2025-09-23	2.350800	2.395000	2.350800	2.352500	+0.957%	11,230	-53.348%
2025-09-22	2.411500	2.411500	2.320000	2.330200	-2.908%	28,214	-52.901%
2025-09-19	2.440000	2.450000	2.400000	2.400000	-1.235%	9,498	-54.271%
2025-09-18	2.480000	2.480000	2.430000	2.430000	0.000%	7,296	-54.835%
2025-09-17	2.470000	2.470000	2.405000	2.430000	-0.613%	10,924	-54.835%
2025-09-16	2.375000	2.460000	2.375000	2.445000	+1.033%	12,924	-55.112%
2025-09-15	2.440000	2.460700	2.395000	2.420000	-1.626%	40,197	-54.649%
2025-09-12	2.475000	2.490000	2.445000	2.460000	-0.405%	16,189	-55.386%
2025-09-11	2.485000	2.490000	2.460000	2.470000	0.000%	15,542	-55.567%
2025-09-10	2.482800	2.482800	2.450000	2.470000	-0.202%	17,591	-55.567%
2025-09-09	2.495000	2.520000	2.460000	2.475000	-0.602%	23,666	-55.657%
2025-09-08	2.500000	2.521500	2.470000	2.490000	-0.400%	14,295	-55.924%
2025-09-05	2.490000	2.500000	2.419300	2.500000	+1.215%	30,242	-56.100%
2025-09-04	2.490000	2.490000	2.430000	2.470000	0.000%	49,350	-55.567%
2025-09-03	2.520000	2.520000	2.450000	2.470000	-1.598%	40,220	-55.567%
2025-09-02	2.480000	2.540200	2.440000	2.510100	+1.623%	64,247	-56.277%
2025-08-29	2.480000	2.485000	2.339000	2.470000	-1.200%	57,680	-55.567%
2025-08-28	2.590000	2.590000	2.479300	2.500000	-1.225%	32,902	-56.100%
2025-08-27	2.460000	2.636400	2.460000	2.531000	+2.886%	74,440	-56.638%
2025-08-26	2.460000	2.534600	2.452100	2.460000	-0.405%	40,467	-55.386%
2025-08-25	2.400000	2.579900	2.400000	2.470000	+2.490%	54,691	-55.567%
2025-08-22	2.435000	2.500000	2.410000	2.410000	-0.004%	22,565	-54.461%
2025-08-21	2.389300	2.465500	2.389300	2.410100	+1.265%	14,974	-54.462%
2025-08-20	2.360000	2.410000	2.360000	2.380000	+1.277%	10,977	-53.887%
2025-08-19	2.400000	2.490100	2.340000	2.350000	-2.885%	66,777	-53.298%
2025-08-18	2.530000	2.544600	2.350800	2.419800	-4.356%	71,452	-54.645%
2025-08-15	2.550000	2.575000	2.530000	2.530000	-0.784%	19,990	-56.621%
2025-08-14	2.530000	2.610000	2.520000	2.550000	-0.391%	34,831	-56.961%
2025-08-13	2.580000	2.580000	2.540000	2.560000	0.000%	21,985	-57.129%
2025-08-12	2.550000	2.590000	2.550000	2.560000	0.000%	21,673	-57.129%
2025-08-11	2.550000	2.580000	2.513300	2.560000	+0.392%	35,529	-57.129%
2025-08-08	2.530000	2.595000	2.529900	2.550000	+0.791%	27,574	-56.961%
2025-08-07	2.579300	2.590000	2.530000	2.530000	-0.978%	21,577	-56.621%
2025-08-06	2.540000	2.590000	2.530500	2.555000	+0.591%	14,222	-57.045%
2025-08-05	2.560000	2.630000	2.540000	2.540000	-2.308%	20,472	-56.791%
2025-08-04	2.510000	2.630000	2.500000	2.600000	+2.362%	14,888	-57.788%
2025-08-01	2.530000	2.560100	2.500000	2.540000	+0.794%	56,797	-56.791%
2025-07-31	2.590000	2.590000	2.490000	2.520000	-3.077%	34,682	-56.448%
2025-07-30	2.700000	2.710000	2.600000	2.600000	-3.882%	56,355	-57.788%
2025-07-29	2.545600	2.740000	2.545600	2.705000	+6.078%	107,795	-59.427%
2025-07-28	2.530000	2.580800	2.530000	2.550000	-0.391%	39,532	-56.961%
2025-07-25	2.520000	2.570000	2.520000	2.560000	+1.587%	14,314	-57.129%
2025-07-24	2.539800	2.600000	2.520000	2.520000	0.000%	18,052	-56.448%
2025-07-23	2.580600	2.590000	2.514300	2.520000	-1.563%	14,718	-56.448%
2025-07-22	2.580000	2.580000	2.529800	2.560000	0.000%	11,477	-57.129%
2025-07-21	2.592600	2.595000	2.550000	2.560000	+0.589%	18,218	-57.129%
2025-07-18	2.520600	2.545000	2.491800	2.545000	+1.394%	14,830	-56.876%
2025-07-17	2.540000	2.540000	2.400000	2.510000	-0.199%	26,782	-56.275%
2025-07-16	2.520000	2.540000	2.510000	2.515000	-0.593%	14,172	-56.362%
2025-07-15	2.510000	2.560000	2.500000	2.530000	+0.725%	13,822	-56.621%
2025-07-14	2.580000	2.580000	2.510000	2.511800	-2.643%	13,754	-56.306%
2025-07-11	2.600000	2.630600	2.580000	2.580000	-2.273%	16,446	-57.461%
2025-07-10	2.565000	2.649300	2.560000	2.640000	+1.931%	43,994	-58.428%
2025-07-09	2.569800	2.605000	2.560000	2.590000	+1.172%	15,725	-57.625%
2025-07-08	2.680000	2.700000	2.500000	2.560000	-5.535%	109,319	-57.129%
2025-07-07	2.540000	2.740000	2.540000	2.710000	+6.400%	31,204	-59.502%
2025-07-03	2.630000	2.630000	2.540000	2.547000	-1.470%	19,138	-56.910%
2025-07-02	2.640000	2.640000	2.500000	2.585000	-2.453%	38,897	-57.544%
2025-07-01	2.720000	2.730000	2.640000	2.650000	-2.574%	27,523	-58.585%
2025-06-30	2.610000	2.720700	2.610000	2.720000	+3.030%	54,225	-59.651%
2025-06-27	2.510000	2.640000	2.500000	2.640000	+5.179%	53,960	-58.428%
2025-06-26	2.459500	2.560000	2.459500	2.510000	+2.449%	62,725	-56.275%
2025-06-25	2.439400	2.460000	2.439400	2.450000	0.000%	15,850	-55.204%
2025-06-24	2.470000	2.470000	2.441100	2.450000	+0.410%	11,875	-55.204%
2025-06-23	2.410000	2.470700	2.385000	2.440000	+2.521%	17,943	-55.020%
2025-06-20	2.360000	2.429400	2.360000	2.380000	-1.245%	25,911	-53.887%
2025-06-18	2.390000	2.470000	2.390000	2.410000	-1.633%	22,241	-54.461%
2025-06-17	2.410000	2.450000	2.400000	2.450000	+0.410%	24,662	-55.204%
2025-06-16	2.400000	2.480000	2.400000	2.440000	+1.667%	12,734	-55.020%
2025-06-13	2.460000	2.460000	2.385000	2.400000	-1.235%	13,620	-54.271%
2025-06-12	2.410000	2.470000	2.410000	2.430000	+0.830%	16,921	-54.835%
2025-06-11	2.430000	2.430600	2.410000	2.410000	+0.417%	6,219	-54.461%
2025-06-10	2.410000	2.440000	2.390000	2.400000	-1.639%	11,225	-54.271%
2025-06-09	2.360000	2.480000	2.360000	2.440000	+2.092%	9,628	-55.020%
2025-06-06	2.440000	2.460000	2.390000	2.390000	-1.309%	11,230	-54.079%
2025-06-05	2.290000	2.440000	2.280000	2.421700	+3.491%	29,477	-54.681%
2025-06-04	2.371300	2.379800	2.309800	2.340000	+1.299%	16,633	-53.098%
2025-06-03	2.300000	2.320000	2.275000	2.310000	0.000%	31,636	-52.489%
2025-06-02	2.390000	2.416600	2.310000	2.310000	-2.532%	14,022	-52.489%
2025-05-30	2.370000	2.390000	2.370000	2.370000	-0.911%	18,721	-53.692%
2025-05-29	2.410000	2.455200	2.390000	2.391800	-1.979%	15,004	-54.114%
2025-05-28	2.450000	2.470700	2.420000	2.440100	-0.885%	16,906	-55.022%
2025-05-27	2.470000	2.490000	2.406900	2.461900	+0.898%	18,026	-55.421%
2025-05-23	2.320000	2.470000	2.260000	2.440000	+1.178%	15,733	-55.020%
2025-05-22	2.461000	2.461100	2.350000	2.411600	-2.758%	29,273	-54.491%
2025-05-21	2.477900	2.513700	2.450000	2.480000	-2.642%	26,747	-55.746%
2025-05-20	2.360000	2.570000	2.240000	2.547300	+7.481%	37,147	-56.915%
2025-05-19	2.520000	2.520000	2.370000	2.370000	-5.952%	26,410	-53.692%
2025-05-16	2.520000	2.629900	2.490000	2.520000	0.000%	63,536	-56.448%
2025-05-15	2.260000	2.530000	2.220000	2.520000	+11.504%	67,651	-56.448%
2025-05-14	2.270000	2.270000	2.200000	2.260000	0.000%	22,661	-51.438%
2025-05-13	2.170000	2.260000	2.170000	2.260000	+5.607%	31,053	-51.438%
2025-05-12	2.140800	2.150000	2.129900	2.140000	+0.469%	14,174	-48.715%
2025-05-09	2.125000	2.170000	2.080000	2.130000	+0.948%	35,763	-48.474%
2025-05-08	2.060000	2.160000	2.020000	2.110000	+1.442%	45,407	-47.986%
2025-05-07	2.128300	2.200000	2.080000	2.080000	-3.256%	52,684	-47.236%
2025-05-06	2.060000	2.170000	2.060000	2.150000	+2.381%	40,329	-48.953%
2025-05-05	2.100000	2.110000	2.070000	2.100000	-1.408%	7,572	-47.738%
2025-05-02	1.970000	2.210000	1.970000	2.130000	+6.500%	63,715	-48.474%
2025-05-01	1.950600	2.000000	1.949200	2.000000	+3.093%	20,829	-45.125%
2025-04-30	1.950000	1.980000	1.920000	1.940000	-1.020%	15,568	-43.428%
2025-04-29	1.950600	1.960000	1.930000	1.960000	+1.818%	13,408	-44.005%
2025-04-28	1.920000	2.019900	1.890000	1.925000	-1.236%	55,128	-42.987%
2025-04-25	1.900000	1.950000	1.890000	1.949100	+1.516%	28,922	-43.692%
2025-04-24	1.860000	1.930000	1.860000	1.920000	+2.674%	36,268	-42.839%
2025-04-23	1.870000	1.900000	1.810000	1.870000	-0.532%	26,072	-41.310%
2025-04-22	1.800000	1.890000	1.800000	1.880000	+4.444%	20,455	-41.622%
2025-04-21	1.768600	1.800000	1.730000	1.800000	+1.695%	48,699	-39.028%
2025-04-17	1.780000	1.830000	1.700000	1.770000	-0.068%	46,572	-37.994%
2025-04-16	1.770000	1.810000	1.760000	1.771200	-1.039%	34,368	-38.036%
2025-04-15	1.840000	1.840000	1.780000	1.789800	-2.197%	26,177	-38.680%
2025-04-14	1.800000	1.870000	1.790000	1.830000	+2.809%	43,675	-40.027%
2025-04-11	1.713700	1.850000	1.709300	1.780000	+4.094%	39,463	-38.343%
2025-04-10	1.740000	1.740000	1.680000	1.710000	+1.183%	49,401	-35.819%
2025-04-09	1.720000	1.750000	1.610000	1.690000	-2.874%	92,144	-35.059%
2025-04-08	1.710000	1.770000	1.710000	1.740000	+0.578%	52,793	-36.925%
2025-04-07	1.656100	1.740000	1.656100	1.730000	-0.575%	13,980	-36.561%
2025-04-04	1.750000	1.760000	1.670000	1.740000	-0.571%	100,520	-36.925%
2025-04-03	1.740000	1.750000	1.720000	1.750000	-1.130%	18,112	-37.286%
2025-04-02	1.720000	1.770000	1.720000	1.770000	+2.312%	23,808	-37.994%
2025-04-01	1.799300	1.820000	1.720000	1.730000	-3.889%	60,434	-36.561%
2025-03-31	1.780000	1.830000	1.775000	1.800000	0.000%	29,068	-39.028%
2025-03-28	1.770300	1.820000	1.770300	1.800000	0.000%	56,374	-39.028%
2025-03-27	1.770100	1.840000	1.770000	1.800000	+0.559%	46,125	-39.028%
2025-03-26	1.800000	1.830000	1.779300	1.790000	+1.705%	26,366	-38.687%
2025-03-25	1.788300	1.830000	1.720000	1.760000	-2.222%	49,593	-37.642%

.dark-mode .HWWzyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWWzyp{ color: #333333; background-color: white; border: 2px solid #333333; }IZMICZOOM Group Inc. Class Astock NASDAQ

IZM
ICZOOM Group Inc. Class A
stock NASDAQ