Free Trial

ICZOOM Group (IZM) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free IZM Stock Alerts
$2.03
-0.04 (-1.93%)
(As of 11:51 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

ICZOOM Group Stock Price Performance

5 Day
Performance
-2.40%
1 Month
Performance
-34.09%
3 Month
Performance
-76.31%
6 Month
Performance
-82.15%
Year-To-Date
Performance
-80.54%
1 Year
Performance
-44.99%
Receive IZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ICZOOM Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

IZM Stock Chart for Wednesday, May, 29, 2024

IZM Chart by TradingView

ICZOOM Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.08$2.07
-0.48%		$2.15$2.0498,199 shs$13.46 million
05/27/2024$2.08$2.08$2.20$2.06142,100 shs$13.52 million
05/24/2024$2.11$2.08
-1.42%		$2.20$2.06141,668 shs$13.52 million
05/23/2024$2.13$2.11
-0.94%		$2.18$2.04171,899 shs$13.72 million
05/22/2024$2.08$2.13
+2.40%		$2.15$2.06183,536 shs$13.84 million
05/21/2024$2.48$2.08
-16.13%		$2.70$2.00637,254 shs$13.52 million
05/20/2024$2.02$2.48
+22.77%		$2.74$1.991.16 million shs$16.12 million
05/17/2024$2.15$2.02
-6.05%		$2.19$2.00388,421 shs$13.97 million
05/16/2024$2.25$2.15
-4.44%		$2.28$2.13233,440 shs$13.98 million
05/15/2024$2.24$2.25
+0.45%		$2.33$2.21140,061 shs$14.63 million
05/14/2024$2.30$2.24
-2.61%		$2.43$2.21237,161 shs$14.56 million
05/13/2024$2.18$2.30
+5.50%		$2.50$2.13394,994 shs$14.95 million
05/10/2024$2.36$2.18
-7.63%		$2.47$2.14354,749 shs$14.16 million
05/09/2024$2.36$2.36$2.54$2.35183,608 shs$15.33 million
05/08/2024$2.47$2.36
-4.45%		$2.54$2.35163,712 shs$15.33 million
05/07/2024$2.46$2.47
+0.41%		$2.58$2.34328,813 shs$16.05 million
05/06/2024$2.51$2.46
-1.99%		$2.63$2.36481,837 shs$15.99 million
05/03/2024$2.71$2.51
-7.38%		$2.77$2.51466,398 shs$16.32 million
05/02/2024$2.72$2.71
-0.37%		$2.85$2.65402,560 shs$17.61 million
05/01/2024$2.85$2.72
-4.56%		$2.94$2.65470,206 shs$17.68 million
04/30/2024$3.08$2.85
-7.47%		$3.28$2.81641,530 shs$18.53 million
04/29/2024$2.89$3.08
+6.57%		$3.22$2.80786,179 shs$20.02 million
04/26/2024$3.33$2.89
-13.21%		$3.89$2.871.31 million shs$18.79 million
04/25/2024$2.81$3.33
+18.51%		$3.65$2.552.85 million shs$21.65 million
04/24/2024$3.10$2.81
-9.35%		$3.05$2.69932,240 shs$18.27 million
04/23/2024$3.17$3.10
-2.21%		$3.62$3.061.19 million shs$20.14 million
04/22/2024$3.95$3.17
-19.75%		$3.93$3.011.67 million shs$20.61 million
04/19/2024$4.70$3.95
-15.96%		$4.95$3.771.89 million shs$25.68 million
04/18/2024$5.99$4.70
-21.54%		$5.44$4.453.14 million shs$30.54 million
04/17/2024$51.02$5.99
-88.26%		$8.47$3.6614.46 million shs$38.94 million
04/16/2024$49.51$51.02
+3.05%		$52.21$48.982.21 million shs$331.63 million
04/15/2024$45.05$49.51
+9.90%		$51.25$46.502.03 million shs$321.82 million
04/12/2024$43.18$45.05
+4.33%		$47.02$42.512.45 million shs$292.83 million
04/11/2024$39.01$43.18
+10.69%		$43.96$38.142.74 million shs$280.67 million
04/10/2024$33.28$39.01
+17.22%		$40.97$30.113.62 million shs$253.57 million
04/09/2024$23.20$33.28
+43.45%		$34.96$22.581.39 million shs$216.22 million
04/08/2024$19.59$23.20
+18.43%		$23.78$18.03316,251 shs$150.80 million
04/05/2024$17.98$19.59
+8.95%		$20.86$17.96166,053 shs$127.34 million
04/04/2024$15.10$17.98
+19.07%		$17.98$15.33207,692 shs$116.82 million
04/03/2024$12.05$15.10
+25.31%		$15.15$12.03268,641 shs$98.15 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
04/02/2024$10.90$12.05
+10.55%		$12.19$10.72200,878 shs$78.33 million
04/01/2024$8.42$10.90
+29.45%		$11.41$8.46326,420 shs$70.85 million
03/29/2024$8.42$8.42$8.73$8.40219,711 shs$54.71 million
03/28/2024$8.39$8.42
+0.36%		$8.73$8.40219,711 shs$54.73 million
03/27/2024$8.08$8.39
+3.84%		$8.39$7.90200,885 shs$54.54 million
03/26/2024$8.49$8.08
-4.83%		$8.40$7.50259,583 shs$52.52 million
03/25/2024$8.58$8.49
-1.05%		$8.62$8.16190,349 shs$55.19 million
03/22/2024$7.95$8.58
+7.92%		$8.91$7.81253,651 shs$55.77 million
03/21/2024$8.71$7.95
-8.73%		$9.11$7.30460,049 shs$51.68 million
03/20/2024$8.71$8.71$9.00$8.00333,352 shs$56.62 million
03/19/2024$9.09$8.71
-4.18%		$9.09$8.60284,630 shs$56.59 million
03/18/2024$8.88$9.09
+2.36%		$9.24$8.80320,682 shs$59.09 million
03/15/2024$9.04$8.88
-1.77%		$9.25$8.78347,896 shs$57.72 million
03/14/2024$9.30$9.04
-2.80%		$9.34$8.92370,764 shs$58.73 million
03/13/2024$9.36$9.30
-0.64%		$9.45$8.80429,489 shs$60.45 million
03/12/2024$9.17$9.36
+2.07%		$9.38$8.94332,576 shs$60.84 million
03/11/2024$9.26$9.17
-0.97%		$9.36$8.94329,005 shs$59.61 million
03/08/2024$9.28$9.26
-0.22%		$9.39$9.01286,650 shs$60.19 million
03/07/2024$9.08$9.28
+2.20%		$9.34$8.97319,645 shs$60.32 million
03/06/2024$8.55$9.08
+6.20%		$9.15$8.58240,332 shs$59.02 million
03/05/2024$8.75$8.55
-2.29%		$8.77$8.40236,861 shs$55.55 million
03/04/2024$8.78$8.75
-0.34%		$8.87$8.61214,920 shs$56.88 million
03/01/2024$8.57$8.78
+2.45%		$8.96$8.45269,729 shs$57.07 million
02/29/2024$8.10$8.57
+5.80%		$8.71$7.61355,564 shs$55.71 million
02/28/2024$8.07$8.10
+0.37%		$8.16$7.86217,520 shs$52.65 million

Related Companies:
This page (NASDAQ:IZM) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Bitcoin’s Biggest Year Yet
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits