Ezagoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.00	0.00	0.00	0.00	0.00	-91.86%	3,717
Sep 19, 2025	0.02	0.02	0.02	0.02	0.02	-91.06%	100
Apr 24, 2025	0.25	0.25	0.25	0.25	0.25	-60.15%	553
Sep 24, 2024	0.62	0.62	0.62	0.62	0.62	19.23%	100
Sep 17, 2024	0.52	0.52	0.52	0.52	0.52	-20.00%	100
Sep 9, 2024	0.65	0.65	0.65	0.65	0.65	-7.14%	100
Aug 29, 2024	0.70	0.70	0.70	0.70	0.70	-12.50%	200
Aug 23, 2024	0.80	0.80	0.80	0.80	0.80	-	100
Aug 20, 2024	0.80	0.80	0.80	0.80	0.80	-16.67%	100
Aug 13, 2024	0.96	0.96	0.96	0.96	0.96	0.52%	100
Aug 5, 2024	0.96	0.96	0.96	0.96	0.96	-1.55%	100
Jul 30, 2024	0.97	0.97	0.97	0.97	0.97	-3.00%	100
Jul 29, 2024	1.00	1.00	1.00	1.00	1.00	240.14%	200
Jul 26, 2024	0.29	0.29	0.29	0.29	0.29	1.38%	200
Jul 24, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	100
Jul 23, 2024	0.28	0.28	0.28	0.28	0.28	13.31%	5,005
Jul 22, 2024	0.25	0.25	0.25	0.25	0.25	-52.48%	760
Jul 19, 2024	0.52	0.52	0.52	0.52	0.52	1.96%	200
Jul 17, 2024	0.51	0.51	0.51	0.51	0.51	-1.92%	135
Jul 15, 2024	0.48	0.52	0.48	0.52	0.52	-7.14%	300
Jul 12, 2024	0.56	0.56	0.56	0.56	0.56	1.82%	105
Jul 10, 2024	0.55	0.55	0.55	0.55	0.55	5.77%	100
Jul 9, 2024	0.52	0.52	0.52	0.52	0.52	8.60%	110
Jul 8, 2024	0.48	0.48	0.48	0.48	0.48	-11.33%	105
Jul 5, 2024	0.55	0.55	0.54	0.54	0.54	-6.90%	200
Jul 3, 2024	0.58	0.58	0.58	0.58	0.58	-	110
Jul 2, 2024	0.58	0.58	0.58	0.58	0.58	5.45%	205
Jul 1, 2024	0.55	0.55	0.55	0.55	0.55	-3.51%	1,120
Jun 28, 2024	0.57	0.57	0.57	0.57	0.57	1.79%	120
Jun 27, 2024	0.56	0.56	0.56	0.56	0.56	1.82%	100
Jun 26, 2024	0.55	0.55	0.55	0.55	0.55	7.84%	1,000
Jun 25, 2024	0.56	0.56	0.51	0.51	0.51	-10.53%	1,100
Jun 24, 2024	0.57	0.57	0.57	0.57	0.57	-1.72%	100
Jun 21, 2024	0.58	0.58	0.58	0.58	0.58	-1.69%	100
Jun 20, 2024	0.59	0.59	0.59	0.59	0.59	5.36%	100
Jun 18, 2024	0.56	0.56	0.56	0.56	0.56	-3.45%	1,219
Jun 17, 2024	0.58	0.58	0.58	0.58	0.58	-	100
Jun 14, 2024	0.58	0.58	0.58	0.58	0.58	5.45%	100
Jun 10, 2024	0.55	0.55	0.55	0.55	0.55	-8.33%	100
Jun 7, 2024	0.60	0.60	0.60	0.60	0.60	9.09%	100
May 30, 2024	0.55	0.55	0.55	0.55	0.55	-3.51%	100
May 28, 2024	0.57	0.57	0.57	0.57	0.57	-3.39%	100
May 24, 2024	0.59	0.59	0.59	0.59	0.59	11.32%	100
May 8, 2024	0.53	0.53	0.53	0.53	0.53	-10.17%	100
Apr 29, 2024	0.59	0.59	0.59	0.59	0.59	-15.71%	100
Apr 9, 2024	0.70	0.70	0.70	0.70	0.70	-11.39%	150
Apr 1, 2024	0.79	0.79	0.79	0.79	0.79	-	100
Mar 28, 2024	0.80	0.80	0.79	0.79	0.79	-1.25%	250
Mar 26, 2024	0.80	0.80	0.80	0.80	0.80	-	599