Skip to main content
EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.360
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EZGO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.191.361.191.361.36-7,613
Apr 27, 20261.391.391.311.361.36-1.45%5,221
Apr 24, 20261.331.381.331.381.380.22%2,270
Apr 23, 20261.361.381.361.381.380.66%949
Apr 22, 20261.341.381.331.371.37-0.87%3,010
Apr 21, 20261.401.401.291.381.383.37%24,014
Apr 20, 20261.301.341.301.341.34-3.26%3,449
Apr 17, 20261.311.401.281.381.383.37%7,152
Apr 16, 20261.361.361.321.341.34-2.05%1,942
Apr 15, 20261.311.371.311.361.363.26%3,998
Apr 14, 20261.331.381.281.321.32-0.75%4,539
Apr 13, 20261.321.331.311.331.33-0.75%7,301
Apr 10, 20261.311.381.311.341.343.08%8,817
Apr 9, 20261.261.321.231.301.302.85%21,757
Apr 8, 20261.261.341.241.261.262.35%27,259
Apr 7, 20261.231.261.221.241.24-0.40%4,486
Apr 6, 20261.241.241.211.241.24-1.59%2,155
Apr 2, 20261.201.261.191.261.26-4,750
Apr 1, 20261.311.311.211.261.260.40%1,910
Mar 31, 20261.301.301.201.261.262.87%4,773
Mar 30, 20261.321.321.201.221.22-2.79%3,598
Mar 27, 20261.191.301.181.261.262.03%9,836
Mar 26, 20261.211.231.171.231.23-4.65%4,405
Mar 25, 20261.241.291.161.291.294.45%9,297
Mar 23, 20261.231.251.181.241.240.41%3,854
Mar 20, 20261.321.321.181.231.23-3.91%13,219
Mar 19, 20261.241.321.241.281.28-3.32%1,386
Mar 18, 20261.301.331.261.321.321.85%3,435
Mar 17, 20261.311.311.231.301.300.62%2,327
Mar 16, 20261.331.331.221.291.29-1.75%16,053
Mar 13, 20261.351.361.291.321.31-3.31%8,424
Mar 12, 20261.311.391.311.361.36-2.02%2,156
Mar 11, 20261.351.391.331.391.392.81%8,692
Mar 10, 20261.371.461.351.351.35-8.16%35,053
Mar 9, 20261.411.481.381.471.47-0.68%13,763
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