MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IZM — ICZOOM Group Inc. Class A Ordinary Shares
NasdaqICZOOM Group Inc. Class A Ordinary Shares
$1.05
-0.15(-12.50%)
- O
- 1.17
- H
- 1.19
- L
- 1.02
- V
- 176.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.05
Period Return-43.85%
Period High$2.74
Period Low$0.21
Avg Daily Volume653.4K
Total Trading Days365
IZM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.17 | $1.19 | $1.02 | $1.05 | $-0.15 | -12.50% | 176,415 | $1.12 | $1.02 $1.19 |
| Oct 2, 2026 | $1.19 | $1.20 | $1.14 | $1.20 | $-0.01 | -0.83% | 18,330 | $1.16 | $1.14 $1.20 |
| Oct 1, 2026 | $1.18 | $1.21 | $1.17 | $1.21 | $-0.02 | -1.63% | 6,736 | $1.20 | $1.17 $1.21 |
| Sep 30, 2026 | $1.24 | $1.28 | $1.19 | $1.23 | +$0.02 | +1.65% | 60,479 | $1.23 | $1.19 $1.28 |
| Sep 29, 2026 | $1.25 | $1.25 | $1.18 | $1.21 | $-0.05 | -3.97% | 64,174 | $1.27 | $1.18 $1.25 |
| Sep 28, 2026 | $1.22 | $1.28 | $1.17 | $1.26 | $-0.03 | -2.33% | 50,236 | $1.23 | $1.17 $1.28 |
| Sep 25, 2026 | $1.25 | $1.80 | $1.04 | $1.29 | +$0.04 | +3.20% | 1,514,657 | $1.38 | $1.04 $1.80 |
| Sep 24, 2026 | $1.21 | $1.34 | $1.21 | $1.25 | $-0.02 | -1.57% | 29,836 | $1.27 | $1.21 $1.34 |
| Sep 23, 2026 | $1.15 | $1.35 | $1.15 | $1.27 | +$0.05 | +4.10% | 84,937 | $1.26 | $1.15 $1.35 |
| Sep 22, 2026 | $1.12 | $1.28 | $1.11 | $1.22 | +$0.04 | +3.39% | 45,798 | $1.16 | $1.11 $1.28 |
| Sep 21, 2026 | $1.19 | $1.30 | $1.16 | $1.18 | $-0.08 | -6.35% | 37,582 | $1.22 | $1.16 $1.30 |
| Sep 18, 2026 | $1.24 | $1.31 | $1.14 | $1.26 | +$0.04 | +3.28% | 42,929 | $1.22 | $1.14 $1.31 |
| Sep 17, 2026 | $1.25 | $1.30 | $1.10 | $1.22 | $-0.05 | -3.94% | 53,553 | $1.19 | $1.10 $1.30 |
| Sep 16, 2026 | $1.29 | $1.32 | $1.15 | $1.27 | $-0.11 | -7.97% | 105,448 | $1.25 | $1.15 $1.32 |
| Sep 15, 2026 | $1.10 | $1.46 | $1.02 | $1.38 | +$1.16 | +528.70% | 348,319 | $1.24 | $1.02 $1.46 |
| Sep 14, 2026 | $0.22 | $0.24 | $0.22 | $0.22 | +$0.00 | +2.14% | 289,704 | $0.23 | $0.22 $0.24 |
| Sep 11, 2026 | $0.23 | $0.23 | $0.21 | $0.21 | $-0.02 | -8.32% | 129,545 | $0.22 | $0.21 $0.23 |
| Sep 10, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | +$0.00 | +0.17% | 26,643 | $0.24 | $0.23 $0.24 |
| Sep 9, 2026 | $0.23 | $0.25 | $0.23 | $0.23 | $-0.01 | -3.66% | 44,301 | $0.23 | $0.23 $0.25 |
| Sep 8, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | +$0.01 | +4.25% | 40,168 | $0.23 | $0.23 $0.24 |
| Sep 4, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $-0.01 | -3.20% | 7,473 | $0.24 | $0.23 $0.24 |
| Sep 3, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $-0.01 | -2.04% | 90,362 | $0.24 | $0.23 $0.25 |
| Sep 2, 2026 | $0.23 | $0.25 | $0.23 | $0.25 | +$0.01 | +4.96% | 17,873 | $0.24 | $0.23 $0.25 |
| Sep 1, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $-0.01 | -4.49% | 7,482 | $0.24 | $0.23 $0.24 |
| Aug 31, 2026 | $0.25 | $0.25 | $0.24 | $0.25 | +$0.00 | +1.24% | 27,309 | $0.25 | $0.24 $0.25 |
| Aug 28, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $-0.01 | -2.81% | 147,060 | $0.25 | $0.23 $0.25 |
| Aug 27, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | +$0.01 | +2.17% | 167,820 | $0.24 | $0.24 $0.26 |
| Aug 26, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | +$0.00 | +1.58% | 198,867 | $0.25 | $0.23 $0.25 |
| Aug 25, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | +$0.00 | +1.65% | 60,077 | $0.23 | $0.23 $0.24 |
| Aug 24, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | +$0.00 | +0.94% | 44,016 | $0.23 | $0.23 $0.24 |