EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
2.220
+0.140 (6.73%)
At close: Dec 5, 2025, 4:00 PM EST
2.210
-0.010 (-0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.40 | 2.40 | 2.20 | 2.22 | 2.22 | 6.73% | 92,459 |
| Dec 4, 2025 | 2.10 | 2.34 | 2.01 | 2.08 | 2.08 | 3.48% | 79,202 |
| Dec 3, 2025 | 2.01 | 2.10 | 2.00 | 2.01 | 2.01 | -0.50% | 41,595 |
| Dec 2, 2025 | 2.26 | 2.28 | 2.00 | 2.02 | 2.02 | -9.42% | 60,429 |
| Dec 1, 2025 | 2.22 | 2.40 | 2.21 | 2.23 | 2.23 | -4.29% | 62,302 |
| Nov 28, 2025 | 2.15 | 2.37 | 2.15 | 2.33 | 2.33 | 6.39% | 92,947 |
| Nov 26, 2025 | 2.23 | 2.27 | 2.13 | 2.19 | 2.19 | -0.45% | 150,359 |
| Nov 25, 2025 | 2.22 | 2.39 | 2.12 | 2.20 | 2.20 | -2.65% | 140,641 |
| Nov 24, 2025 | 2.05 | 2.28 | 2.00 | 2.26 | 2.26 | 6.60% | 120,303 |
| Nov 21, 2025 | 1.96 | 2.38 | 1.81 | 2.12 | 2.12 | 11.58% | 342,115 |
| Nov 20, 2025 | 1.75 | 2.04 | 1.74 | 1.90 | 1.90 | -10.80% | 123,893 |
| Nov 19, 2025 | 2.50 | 2.55 | 1.42 | 2.13 | 2.13 | -35.26% | 340,175 |
| Nov 18, 2025 | 3.30 | 3.35 | 3.18 | 3.29 | 3.29 | -4.78% | 42,504 |
| Nov 17, 2025 | 3.50 | 3.70 | 3.31 | 3.46 | 3.46 | -6.11% | 41,226 |
| Nov 14, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 0.14% | 29,203 |
| Nov 13, 2025 | 3.75 | 4.03 | 3.62 | 3.68 | 3.68 | -2.00% | 102,347 |
| Nov 12, 2025 | 3.37 | 3.75 | 3.25 | 3.75 | 3.75 | 8.13% | 121,882 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.37 | 3.47 | 3.47 | -5.50% | 109,384 |
| Nov 10, 2025 | 3.90 | 4.32 | 3.53 | 3.67 | 3.67 | -6.09% | 135,826 |
| Nov 7, 2025 | 4.27 | 4.76 | 3.65 | 3.91 | 3.91 | -21.89% | 368,091 |
| Nov 6, 2025 | 3.73 | 7.33 | 3.58 | 5.00 | 5.00 | 37.90% | 7,900,012 |
| Nov 5, 2025 | 3.84 | 3.91 | 3.50 | 3.63 | 3.63 | -7.64% | 106,195 |
| Nov 4, 2025 | 4.14 | 4.23 | 3.83 | 3.93 | 3.93 | -10.32% | 285,805 |
| Nov 3, 2025 | 4.25 | 6.08 | 3.79 | 4.38 | 4.38 | 29.09% | 9,348,998 |
| Oct 31, 2025 | 3.45 | 3.53 | 3.17 | 3.39 | 3.39 | -5.62% | 446,595 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -2.04% | 21,335 |
| Oct 29, 2025 | 3.80 | 3.95 | 3.62 | 3.67 | 3.67 | -3.55% | 52,632 |
| Oct 28, 2025 | 4.05 | 4.05 | 3.73 | 3.81 | 3.81 | -6.47% | 37,563 |
| Oct 27, 2025 | 4.01 | 4.14 | 3.97 | 4.07 | 4.07 | 2.13% | 19,210 |
| Oct 24, 2025 | 4.00 | 4.13 | 3.83 | 3.98 | 3.98 | 2.92% | 22,164 |
| Oct 23, 2025 | 3.93 | 4.10 | 3.78 | 3.87 | 3.87 | -1.60% | 21,849 |
| Oct 22, 2025 | 4.10 | 4.46 | 3.91 | 3.93 | 3.93 | -3.72% | 53,951 |
| Oct 21, 2025 | 4.12 | 4.16 | 4.03 | 4.09 | 4.09 | -3.88% | 24,167 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.00 | 4.25 | 4.25 | 0.64% | 35,581 |
| Oct 17, 2025 | 4.28 | 4.31 | 3.88 | 4.22 | 4.22 | -3.03% | 32,953 |
| Oct 16, 2025 | 4.76 | 4.76 | 4.26 | 4.36 | 4.36 | -8.28% | 56,353 |
| Oct 15, 2025 | 4.70 | 4.88 | 4.53 | 4.75 | 4.75 | 11.06% | 172,944 |
| Oct 14, 2025 | 4.07 | 4.50 | 4.05 | 4.28 | 4.28 | 4.96% | 178,023 |
| Oct 13, 2025 | 4.28 | 4.28 | 3.82 | 4.07 | 4.07 | -2.09% | 77,311 |
| Oct 10, 2025 | 4.58 | 4.75 | 4.00 | 4.16 | 4.16 | -13.30% | 78,316 |
| Oct 9, 2025 | 4.83 | 4.93 | 4.26 | 4.80 | 4.80 | -0.97% | 78,095 |
| Oct 8, 2025 | 4.79 | 4.98 | 4.61 | 4.85 | 4.85 | -6.61% | 80,495 |
| Oct 7, 2025 | 5.25 | 5.25 | 4.50 | 5.19 | 5.19 | -1.18% | 178,368 |
| Oct 6, 2025 | 4.75 | 5.38 | 4.42 | 5.25 | 5.25 | 19.05% | 418,221 |
| Oct 3, 2025 | 4.36 | 4.75 | 4.10 | 4.41 | 4.41 | 5.05% | 384,636 |
| Oct 2, 2025 | 4.63 | 4.63 | 4.01 | 4.20 | 4.20 | -1.11% | 113,578 |
| Oct 1, 2025 | 3.60 | 5.53 | 3.60 | 4.25 | 4.25 | 17.98% | 1,571,395 |
| Sep 30, 2025 | 4.27 | 4.28 | 3.44 | 3.60 | 3.60 | -15.64% | 164,345 |
| Sep 29, 2025 | 4.00 | 4.45 | 4.00 | 4.27 | 4.27 | 4.08% | 84,966 |
| Sep 26, 2025 | 4.75 | 4.96 | 3.93 | 4.10 | 4.10 | -12.77% | 198,667 |
| Sep 25, 2025 | 4.97 | 5.05 | 4.32 | 4.70 | 4.70 | -16.08% | 210,374 |
| Sep 24, 2025 | 4.70 | 5.71 | 4.29 | 5.60 | 5.60 | 38.22% | 3,188,569 |
| Sep 23, 2025 | 4.06 | 4.25 | 3.81 | 4.05 | 4.05 | -4.71% | 476,680 |
| Sep 22, 2025 | 3.98 | 4.54 | 3.69 | 4.25 | 4.25 | 16.50% | 758,458 |
| Sep 19, 2025 | 3.54 | 4.15 | 3.52 | 3.65 | 3.65 | 3.55% | 419,462 |
| Sep 18, 2025 | 3.30 | 3.72 | 3.20 | 3.52 | 3.52 | 9.41% | 177,279 |
| Sep 17, 2025 | 3.22 | 3.40 | 3.15 | 3.22 | 3.22 | -2.07% | 84,301 |
| Sep 16, 2025 | 3.38 | 3.47 | 3.10 | 3.29 | 3.29 | 2.02% | 144,104 |
| Sep 15, 2025 | 3.24 | 3.34 | 3.00 | 3.22 | 3.22 | 0.31% | 208,045 |
| Sep 12, 2025 | 3.18 | 3.34 | 3.10 | 3.21 | 3.21 | -3.80% | 172,787 |
| Sep 11, 2025 | 3.18 | 3.35 | 2.97 | 3.34 | 3.34 | 3.73% | 195,106 |
| Sep 10, 2025 | 3.10 | 3.22 | 2.85 | 3.22 | 3.22 | -6.75% | 246,691 |
| Sep 9, 2025 | 3.57 | 3.93 | 3.03 | 3.45 | 3.45 | -1.00% | 3,761,217 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.40 | 3.49 | 3.49 | -2.52% | 118,223 |
| Sep 5, 2025 | 3.57 | 3.81 | 3.53 | 3.58 | 3.58 | -6.34% | 63,333 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.78 | 3.82 | 3.82 | -4.50% | 52,319 |
| Sep 3, 2025 | 4.43 | 4.46 | 3.80 | 4.00 | 4.00 | -7.15% | 70,058 |
| Sep 2, 2025 | 4.67 | 4.75 | 4.19 | 4.31 | 4.31 | -11.81% | 92,661 |
| Aug 29, 2025 | 5.05 | 5.12 | 4.83 | 4.89 | 4.89 | -4.74% | 60,047 |
| Aug 28, 2025 | 4.75 | 5.50 | 4.54 | 5.13 | 5.13 | -39.67% | 268,701 |
| Aug 27, 2025 | 8.75 | 9.15 | 8.50 | 8.50 | 8.50 | -3.44% | 48,185 |
| Aug 26, 2025 | 8.97 | 9.35 | 8.76 | 8.80 | 8.80 | -1.89% | 15,802 |
| Aug 25, 2025 | 9.09 | 9.23 | 8.88 | 8.97 | 8.97 | -2.07% | 16,031 |
| Aug 22, 2025 | 8.84 | 9.48 | 8.58 | 9.16 | 9.16 | 4.24% | 28,181 |
| Aug 21, 2025 | 8.25 | 9.52 | 8.25 | 8.79 | 8.79 | -1.84% | 57,695 |
| Aug 20, 2025 | 9.31 | 12.08 | 8.89 | 8.96 | 8.96 | -6.96% | 230,499 |
| Aug 19, 2025 | 8.97 | 9.63 | 8.50 | 9.63 | 9.63 | 4.05% | 137,840 |
| Aug 18, 2025 | 8.95 | 9.50 | 8.75 | 9.25 | 9.25 | -1.26% | 19,642 |
| Aug 15, 2025 | 9.25 | 9.82 | 8.89 | 9.37 | 9.37 | 3.19% | 108,933 |
| Aug 14, 2025 | 9.50 | 9.85 | 8.91 | 9.08 | 9.08 | -7.82% | 29,466 |
| Aug 13, 2025 | 9.23 | 10.84 | 9.00 | 9.85 | 9.85 | 7.92% | 177,386 |
| Aug 12, 2025 | 9.00 | 9.69 | 8.59 | 9.13 | 9.13 | 6.88% | 80,268 |
| Aug 11, 2025 | 8.58 | 9.23 | 8.11 | 8.54 | 8.54 | 2.68% | 13,289 |
| Aug 8, 2025 | 7.74 | 8.53 | 7.68 | 8.32 | 8.32 | 4.99% | 19,169 |
| Aug 7, 2025 | 7.95 | 8.01 | 7.50 | 7.92 | 7.92 | 0.30% | 6,499 |
| Aug 6, 2025 | 8.08 | 8.08 | 7.49 | 7.90 | 7.90 | -4.12% | 12,492 |
| Aug 5, 2025 | 8.74 | 8.85 | 8.05 | 8.24 | 8.24 | -4.47% | 21,344 |
| Aug 4, 2025 | 8.69 | 8.95 | 8.00 | 8.62 | 8.62 | -32.39% | 96,407 |
| Aug 1, 2025 | 8.55 | 17.24 | 7.80 | 12.75 | 12.75 | 51.70% | 735,183 |
| Jul 31, 2025 | 8.55 | 8.55 | 8.00 | 8.41 | 8.41 | -1.64% | 1,469 |
| Jul 30, 2025 | 9.90 | 9.90 | 8.38 | 8.55 | 8.55 | -8.74% | 4,122 |
| Jul 29, 2025 | 9.25 | 10.27 | 9.21 | 9.36 | 9.36 | -1.18% | 2,883 |
| Jul 28, 2025 | 9.75 | 9.75 | 9.01 | 9.48 | 9.48 | -2.52% | 2,179 |
| Jul 25, 2025 | 9.42 | 9.75 | 8.89 | 9.72 | 9.72 | 1.43% | 936 |
| Jul 24, 2025 | 9.90 | 9.90 | 9.56 | 9.58 | 9.58 | -3.18% | 1,354 |
| Jul 23, 2025 | 9.50 | 9.95 | 9.29 | 9.90 | 9.90 | 6.32% | 3,413 |
| Jul 22, 2025 | 9.38 | 10.11 | 8.98 | 9.31 | 9.31 | -0.16% | 12,562 |
| Jul 21, 2025 | 8.91 | 9.41 | 8.66 | 9.33 | 9.32 | 0.27% | 3,736 |
| Jul 18, 2025 | 9.00 | 9.30 | 8.83 | 9.30 | 9.30 | 3.30% | 1,916 |
| Jul 17, 2025 | 9.02 | 9.25 | 8.75 | 9.00 | 9.00 | -0.24% | 609 |