Skip to main content
EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.470
-0.010 (-0.67%)
At close: Mar 9, 2026, 4:00 PM EDT
1.400
-0.070 (-4.76%)
After-hours: Mar 9, 2026, 6:44 PM EDT

EZGO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.411.481.381.48--13,680
Mar 6, 20261.491.491.451.481.48-0.67%2,309
Mar 5, 20261.451.491.441.491.49-4.97%12,584
Mar 4, 20261.551.571.531.571.571.82%1,495
Mar 3, 20261.521.551.501.541.54-1.91%6,073
Mar 2, 20261.521.571.511.571.57-15,405
Feb 27, 20261.621.621.531.571.57-4.85%4,530
Feb 26, 20261.551.651.521.651.653.12%10,532
Feb 25, 20261.541.631.541.601.60-1.23%5,451
Feb 24, 20261.621.631.531.621.62-5,580
Feb 23, 20261.591.651.541.621.62-15,699
Feb 20, 20261.681.681.591.621.62-8,410
Feb 19, 20261.681.701.551.621.62-0.98%10,082
Feb 18, 20261.611.651.571.641.640.93%11,420
Feb 17, 20261.571.681.561.621.62-2.35%21,157
Feb 13, 20261.651.671.581.661.66-0.60%4,753
Feb 12, 20261.691.691.641.671.670.91%6,137
Feb 11, 20261.631.681.621.661.660.30%3,368
Feb 10, 20261.621.651.601.651.65-10,118
Feb 9, 20261.561.651.561.651.651.85%5,418
Feb 6, 20261.531.651.531.621.625.19%10,502
Feb 5, 20261.641.641.481.541.54-3.75%47,821
Feb 4, 20261.621.651.551.601.60-2.44%28,969
Feb 3, 20261.701.731.631.641.64-4.09%61,134
Feb 2, 20261.781.781.661.711.71-6.56%121,407
Jan 30, 20261.762.101.751.831.835.17%421,453
Jan 29, 20261.791.791.701.741.74-14,322
Jan 28, 20261.761.801.741.741.74-1.69%19,668
Jan 27, 20261.801.861.761.771.77-1.12%16,833
Jan 26, 20261.861.951.761.791.79-7.73%64,728
Jan 23, 20261.912.001.911.941.94-2.51%18,240
Jan 22, 20261.921.991.891.991.99-0.50%211,570
Jan 21, 20262.062.071.962.002.001.01%15,104
Jan 20, 20261.962.041.931.981.98-1.49%30,757
Jan 16, 20261.962.071.942.012.01-0.99%43,570
Jan 15, 20261.822.091.812.032.0310.93%163,877
Jan 14, 20261.791.891.741.831.832.81%22,001
Jan 13, 20261.801.801.761.781.78-3.58%30,917
Jan 12, 20261.861.901.781.851.85-3.85%102,623
Jan 9, 20261.861.951.861.921.92-31,152
Jan 8, 20261.881.951.811.921.92-0.52%64,698
Jan 7, 20261.992.041.811.931.93-9.81%196,174
Jan 6, 20262.022.152.022.142.144.90%122,493
Jan 5, 20261.952.081.932.042.042.00%43,661
Jan 2, 20262.002.041.932.002.000.50%13,491
Dec 31, 20251.882.101.771.991.997.57%96,641
Dec 30, 20251.861.941.821.851.85-2.63%115,466
Dec 29, 20251.901.951.901.901.90-2.56%23,076
Dec 26, 20251.941.981.901.951.95-2.50%58,301
Dec 24, 20251.882.061.882.002.002.56%14,849
Dec 23, 20251.921.961.901.951.95-0.51%19,855
Dec 22, 20252.042.071.941.961.96-5.77%49,918
Dec 19, 20251.842.121.812.082.0813.66%120,083
Dec 18, 20251.942.041.811.831.83-7.58%117,823
Dec 17, 20251.921.981.921.981.983.13%17,676
Dec 16, 20252.112.141.921.921.92-10.70%66,720
Dec 15, 20252.342.342.122.152.15-5.70%38,058
Dec 12, 20252.172.302.152.282.281.79%32,831
Dec 11, 20252.072.322.002.242.244.67%109,309
Dec 10, 20252.202.232.042.142.14-3.60%37,262
Dec 9, 20252.162.271.972.222.222.30%123,271
Dec 8, 20252.132.261.932.172.17-2.25%200,786
Dec 5, 20252.402.402.202.222.226.73%92,459
Dec 4, 20252.102.342.012.082.083.48%79,202
Dec 3, 20252.012.102.002.012.01-0.50%41,595
Dec 2, 20252.262.282.002.022.02-9.42%60,429
Dec 1, 20252.222.402.212.232.23-4.29%62,302
Nov 28, 20252.152.372.152.332.336.39%92,947
Nov 26, 20252.232.272.132.192.19-0.45%150,359
Nov 25, 20252.222.392.122.202.20-2.65%140,641
Nov 24, 20252.052.282.002.262.266.60%120,303
Nov 21, 20251.962.381.812.122.1211.58%342,115
Nov 20, 20251.752.041.741.901.90-10.80%123,893
Nov 19, 20252.502.551.422.132.13-35.26%340,175
Nov 18, 20253.303.353.183.293.29-4.78%42,504
Nov 17, 20253.503.703.313.463.46-6.11%41,226
Nov 14, 20253.503.683.503.683.680.14%29,203
Nov 13, 20253.754.033.623.683.68-2.00%102,347
Nov 12, 20253.373.753.253.753.758.13%121,882
Nov 11, 20253.883.883.373.473.47-5.50%109,384
Nov 10, 20253.904.323.533.673.67-6.09%135,826
Nov 7, 20254.274.763.653.913.91-21.89%368,091
Nov 6, 20253.737.333.585.005.0037.90%7,900,012
Nov 5, 20253.843.913.503.633.63-7.64%106,195
Nov 4, 20254.144.233.833.933.93-10.32%285,805
Nov 3, 20254.256.083.794.384.3829.09%9,348,998
Oct 31, 20253.453.533.173.393.39-5.62%446,595
Oct 30, 20253.703.703.593.603.60-2.04%21,335
Oct 29, 20253.803.953.623.673.67-3.55%52,632
Oct 28, 20254.054.053.733.813.81-6.47%37,563
Oct 27, 20254.014.143.974.074.072.13%19,210
Oct 24, 20254.004.133.833.983.982.92%22,164
Oct 23, 20253.934.103.783.873.87-1.60%21,849
Oct 22, 20254.104.463.913.933.93-3.72%53,951
Oct 21, 20254.124.164.034.094.09-3.88%24,167
Oct 20, 20254.254.254.004.254.250.64%35,581
Oct 17, 20254.284.313.884.224.22-3.03%32,953
Oct 16, 20254.764.764.264.364.36-8.28%56,353
Oct 15, 20254.704.884.534.754.7511.06%172,944
Oct 14, 20254.074.504.054.284.284.96%178,023