Skip to main content
IZM logo

ICZOOM Group Inc.

IZMNASDAQTechnologyElectronics & Computer Distribution

$0.75Today:- (-)1Y −60.85%

As of Oct 23, 2026 close

Market cap
$1.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.31$2.73
Volume (live)
-
Avg. volume (3M)
850.29K

ICZOOM Group (IZM) Historical Stock Prices

Analyze ICZOOM Group (IZM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ICZOOM Group (IZM) Interactive Price Chart

Interactive historical price chart showing ICZOOM Group stock price movements and trends across multiple time periods.

Loading chart...

IZM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IZM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.750.790.720.750.7511.71K
Oct 22, 20260.750.810.740.760.7621.76K
Oct 21, 20260.790.820.740.800.8017.31K
Oct 20, 20260.790.790.750.760.7664.15K
Oct 19, 20260.780.830.770.820.8252.41K
Oct 16, 20260.800.840.770.800.8013.45K
Oct 15, 20260.890.890.710.840.84130.53K
Oct 14, 20261.081.130.910.970.97467.51K
Oct 13, 20260.901.530.851.261.2621.80M
Oct 12, 20260.860.920.860.870.8713.33K
Oct 9, 20260.870.910.870.890.8912.33K
Oct 8, 20260.951.000.880.910.9138.23K
Oct 7, 20260.950.980.900.950.9573.80K
Oct 6, 20261.071.080.980.990.9941.40K
Oct 5, 20261.171.191.021.051.05184.44K
Oct 2, 20261.191.201.141.201.2018.33K
Oct 1, 20261.181.211.171.211.216.74K
Sep 30, 20261.241.281.191.231.2360.48K
Sep 29, 20261.251.251.181.211.2164.17K
Sep 28, 20261.221.281.171.261.2650.23K
Sep 25, 20261.251.801.041.291.291.51M
Sep 24, 20261.211.341.211.251.2529.84K
Sep 23, 20261.151.351.151.271.2784.94K
Sep 22, 20261.121.281.111.221.2245.80K
Sep 21, 20261.191.301.161.181.1837.58K
Sep 18, 20261.241.311.151.261.2642.93K
Sep 17, 20261.251.301.101.221.2253.55K
Sep 16, 20261.291.321.151.271.27105.45K
Sep 15, 20261.101.461.021.381.38384.43K
Sep 14, 20261.101.181.081.101.1064.23K
Sep 11, 20261.161.161.041.071.0725.91K
Sep 10, 20261.181.221.161.171.175.33K
Sep 9, 20261.161.251.141.171.178.86K
Sep 8, 20261.151.221.151.221.218.03K
Sep 4, 20261.201.211.161.171.171.49K
Sep 3, 20261.231.231.161.201.2018.07K
Sep 2, 20261.161.261.161.231.233.70K
Sep 1, 20261.161.221.161.171.171.50K
Aug 31, 20261.251.251.211.231.235.46K
Aug 28, 20261.201.271.161.211.2129.41K
Aug 27, 20261.201.291.201.251.2533.56K
Aug 26, 20261.161.251.161.221.2239.77K
Aug 25, 20261.171.201.141.201.2012.02K
Aug 24, 20261.161.181.141.181.188.80K
Aug 21, 20261.241.241.141.171.1712.18K
Aug 20, 20261.151.181.141.181.1818.52K
Aug 19, 20261.141.191.131.151.1528.09K
Aug 18, 20261.191.221.181.191.1992.27K
Aug 17, 20261.251.251.171.181.1821.70K
Aug 14, 20261.261.281.221.261.2653.63K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.