EZGO Technologies Ltd. EZGO
NASDAQ · United States · Consumer Services
$0.8530-0.03 (-3.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.85 | -3.40% | $0.88 | $0.89 | $0.85 | 43.40K |
| 2026-09-30 | $0.88 | -1.12% | $0.86 | $0.94 | $0.86 | 91.10K |
| 2026-09-29 | $0.89 | -2.93% | $0.92 | $0.95 | $0.87 | 33.40K |
| 2026-09-28 | $0.92 | +1.10% | $0.89 | $0.96 | $0.89 | 26.10K |
| 2026-09-25 | $0.91 | -16.51% | $1.07 | $1.07 | $0.91 | 127.30K |
| 2026-09-24 | $1.09 | +28.99% | $0.87 | $1.23 | $0.74 | 3.90M |
| 2026-09-23 | $0.85 | +0.72% | $0.84 | $0.90 | $0.84 | 14.00K |
| 2026-09-22 | $0.84 | -0.47% | $0.84 | $0.89 | $0.83 | 12.60K |
| 2026-09-21 | $0.84 | -5.07% | $0.90 | $0.90 | $0.84 | 44.60K |
| 2026-09-18 | $0.89 | +5.46% | $0.88 | $0.91 | $0.87 | 10.40K |
| 2026-09-17 | $0.84 | -3.11% | $0.90 | $0.92 | $0.84 | 50.60K |
| 2026-09-16 | $0.87 | -2.36% | $0.88 | $0.93 | $0.86 | 27.00K |
| 2026-09-15 | $0.89 | 0.00% | $0.89 | $0.92 | $0.87 | 28.50K |
| 2026-09-14 | $0.89 | +4.34% | $0.84 | $0.90 | $0.84 | 27.90K |
| 2026-09-11 | $0.85 | -3.62% | $0.87 | $0.87 | $0.85 | 16.10K |
| 2026-09-10 | $0.88 | +0.91% | $0.88 | $0.88 | $0.83 | 25.30K |
| 2026-09-09 | $0.88 | -2.56% | $0.91 | $0.94 | $0.86 | 132.60K |
| 2026-09-08 | $0.90 | +1.01% | $0.90 | $0.91 | $0.90 | 16.70K |
| 2026-09-04 | $0.89 | +1.25% | $0.92 | $0.92 | $0.89 | 18.90K |
| 2026-09-03 | $0.88 | +0.92% | $0.89 | $0.92 | $0.85 | 27.20K |
| 2026-09-02 | $0.87 | -1.36% | $0.89 | $0.90 | $0.85 | 32.70K |
| 2026-09-01 | $0.88 | +1.73% | $0.88 | $0.96 | $0.87 | 49.90K |
| 2026-08-31 | $0.87 | -7.26% | $0.96 | $0.96 | $0.87 | 46.40K |
| 2026-08-28 | $0.94 | -1.99% | $0.96 | $0.96 | $0.94 | 15.60K |
| 2026-08-27 | $0.96 | -2.85% | $0.99 | $1.01 | $0.96 | 64.60K |
| 2026-08-26 | $0.98 | -3.53% | $1.01 | $1.02 | $0.98 | 17.20K |
| 2026-08-25 | $1.02 | +0.99% | $1.04 | $1.04 | $1.00 | 18.10K |
| 2026-08-24 | $1.01 | -1.94% | $1.04 | $1.06 | $1.00 | 22.70K |
| 2026-08-21 | $1.03 | -10.43% | $1.13 | $1.13 | $1.00 | 86.70K |
| 2026-08-20 | $1.15 | +3.60% | $1.13 | $1.22 | $1.06 | 225.70K |
| 2026-08-19 | $1.11 | +6.73% | $1.05 | $1.13 | $1.02 | 63.80K |
| 2026-08-18 | $1.04 | +8.90% | $0.97 | $1.09 | $0.95 | 128.10K |
| 2026-08-17 | $0.95 | -16.96% | $1.04 | $1.11 | $0.95 | 119.60K |
| 2026-08-14 | $1.15 | -6.50% | $1.23 | $1.24 | $1.10 | 88.70K |
| 2026-08-13 | $1.23 | +0.82% | $1.20 | $1.29 | $1.16 | 132.20K |
| 2026-08-12 | $1.22 | +5.17% | $1.15 | $1.22 | $1.11 | 70.90K |
| 2026-08-11 | $1.16 | +7.41% | $1.10 | $1.20 | $1.10 | 105.10K |
| 2026-08-10 | $1.08 | +1.89% | $1.07 | $1.17 | $1.02 | 110.70K |
| 2026-08-07 | $1.06 | +6.00% | $0.97 | $1.08 | $0.96 | 90.30K |
| 2026-08-06 | $1.00 | +7.18% | $0.94 | $1.14 | $0.92 | 428.90K |
| 2026-08-05 | $0.93 | +1.41% | $0.89 | $0.93 | $0.89 | 23.50K |
| 2026-08-04 | $0.92 | +2.11% | $0.90 | $0.94 | $0.90 | 25.50K |
| 2026-08-03 | $0.90 | -0.55% | $0.91 | $0.91 | $0.90 | 25.80K |
| 2026-07-31 | $0.91 | -3.51% | $0.94 | $0.96 | $0.90 | 56.80K |
| 2026-07-30 | $0.94 | +4.92% | $0.90 | $0.97 | $0.90 | 25.30K |
| 2026-07-29 | $0.89 | -4.79% | $0.93 | $0.99 | $0.89 | 65.40K |
| 2026-07-28 | $0.94 | -4.08% | $0.97 | $0.98 | $0.92 | 60.30K |
| 2026-07-27 | $0.98 | 0.00% | $0.98 | $1.03 | $0.98 | 47.60K |
| 2026-07-24 | $0.98 | -8.41% | $1.07 | $1.07 | $0.98 | 50.70K |
| 2026-07-23 | $1.07 | -1.83% | $1.09 | $1.16 | $1.00 | 441.70K |
| 2026-07-22 | $1.09 | +14.98% | $0.96 | $1.19 | $0.93 | 691.90K |
| 2026-07-21 | $0.95 | -10.57% | $1.06 | $1.16 | $0.88 | 180.90K |
| 2026-07-20 | $1.06 | -4.50% | $1.15 | $1.15 | $1.05 | 95.70K |
| 2026-07-17 | $1.11 | -4.31% | $1.17 | $1.19 | $1.09 | 79.80K |
| 2026-07-16 | $1.16 | -4.13% | $1.21 | $1.21 | $1.15 | 89.40K |
| 2026-07-15 | $1.21 | -1.63% | $1.25 | $1.25 | $1.20 | 68.90K |
| 2026-07-14 | $1.23 | -3.15% | $1.28 | $1.30 | $1.14 | 216.20K |
| 2026-07-13 | $1.27 | 0.00% | $1.29 | $1.37 | $1.26 | 172.10K |
| 2026-07-10 | $1.27 | +1.60% | $1.27 | $1.30 | $1.26 | 63.60K |
| 2026-07-09 | $1.25 | -3.85% | $1.29 | $1.30 | $1.24 | 63.30K |
| 2026-07-08 | $1.30 | -0.76% | $1.31 | $1.31 | $1.26 | 28.20K |
| 2026-07-07 | $1.31 | -2.24% | $1.34 | $1.34 | $1.26 | 29.10K |
| 2026-07-06 | $1.34 | +5.51% | $1.28 | $1.35 | $1.27 | 93.00K |
| 2026-07-02 | $1.27 | -2.31% | $1.29 | $1.29 | $1.23 | 75.50K |
| 2026-07-01 | $1.30 | -0.76% | $1.29 | $1.31 | $1.25 | 115.80K |
| 2026-06-30 | $1.31 | -1.50% | $1.36 | $1.49 | $1.28 | 268.20K |
| 2026-06-29 | $1.33 | +0.76% | $1.31 | $1.35 | $1.28 | 58.00K |
| 2026-06-26 | $1.32 | -1.49% | $1.34 | $1.38 | $1.28 | 57.60K |
| 2026-06-25 | $1.34 | -5.63% | $1.42 | $1.42 | $1.30 | 132.10K |
| 2026-06-24 | $1.42 | +10.94% | $1.29 | $1.42 | $1.27 | 251.20K |
| 2026-06-23 | $1.28 | -6.57% | $1.31 | $1.40 | $1.23 | 3.60M |
| 2026-06-22 | $1.37 | -3.52% | $1.38 | $1.46 | $1.35 | 166.70K |
| 2026-06-18 | $1.42 | -13.94% | $1.62 | $1.80 | $1.34 | 728.60K |
| 2026-06-17 | $1.65 | +28.91% | $1.40 | $1.97 | $1.37 | 16.03M |
| 2026-06-16 | $1.28 | -6.57% | $1.34 | $1.38 | $1.12 | 173.20K |
| 2026-06-15 | $1.37 | -0.72% | $1.43 | $1.46 | $1.34 | 146.30K |
| 2026-06-12 | $1.38 | -9.80% | $1.42 | $1.44 | $1.28 | 190.70K |
| 2026-06-11 | $1.53 | -6.13% | $1.56 | $1.60 | $1.45 | 246.90K |
| 2026-06-10 | $1.63 | +5.16% | $1.55 | $1.75 | $1.49 | 507.70K |
| 2026-06-09 | $1.55 | +4.03% | $1.45 | $3.30 | $1.40 | 16.26M |
| 2026-06-08 | $1.49 | +12.88% | $1.36 | $1.64 | $1.30 | 621.40K |
| 2026-06-05 | $1.32 | -13.16% | $1.49 | $1.50 | $1.29 | 199.50K |
| 2026-06-04 | $1.52 | -3.18% | $1.45 | $1.53 | $1.42 | 99.00K |
| 2026-06-03 | $1.57 | -8.19% | $1.65 | $1.65 | $1.40 | 185.90K |
| 2026-06-02 | $1.71 | +1.18% | $1.72 | $1.85 | $1.60 | 246.30K |
| 2026-06-01 | $1.69 | +9.03% | $1.46 | $1.74 | $1.39 | 284.40K |
| 2026-05-29 | $1.55 | +12.32% | $1.39 | $1.60 | $1.35 | 276.30K |
| 2026-05-28 | $1.38 | +0.73% | $1.34 | $1.45 | $1.28 | 241.40K |
| 2026-05-27 | $1.37 | -6.80% | $1.42 | $1.42 | $1.33 | 179.50K |
| 2026-05-26 | $1.47 | -9.26% | $1.56 | $1.56 | $1.44 | 207.90K |