Free Trial

ICZOOM Group (IZM) Stock Chart & Stock Price History

→ Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (From Monetary Gold) (Ad)
Free IZM Stock Alerts
$2.16
-0.09 (-4.00%)
(As of 02:51 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ICZOOM Group Stock Price Performance

5 Day
Performance
+3.21%
1 Month
Performance
-95.59%
3 Month
Performance
-72.96%
6 Month
Performance
-79.03%
Year-To-Date
Performance
-78.43%
1 Year
Performance
-15.41%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

IZM Stock Chart for Thursday, May, 16, 2024

IZM Chart by TradingView

ICZOOM Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/27/2024$8.01$8.07
+0.75%		$8.22$7.84259,975 shs$52.46 million
02/26/2024$7.85$8.01
+2.04%		$8.20$7.27196,238 shs$52.07 million
02/23/2024$8.12$7.85
-3.33%		$8.29$7.82257,670 shs$51.03 million
02/22/2024$8.17$8.12
-0.61%		$8.32$7.96221,934 shs$52.78 million
02/21/2024$8.07$8.17
+1.24%		$8.45$7.91221,546 shs$53.11 million
02/20/2024$8.32$8.07
-3.00%		$8.43$7.82307,282 shs$52.43 million
02/19/2024$8.32$8.32$8.66$8.24249,800 shs$54.08 million
02/16/2024$8.40$8.32
-0.95%		$8.66$8.24249,850 shs$54.08 million
02/15/2024$8.64$8.40
-2.78%		$8.78$8.29228,371 shs$54.58 million

Related Companies:
This page (NASDAQ:IZM) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research