EZGO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.36	0.36	0.35	0.35	-	-2.22%	39,514
Mar 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.86%	20,339
Mar 27, 2025	0.37	0.39	0.37	0.37	0.37	-2.77%	22,410
Mar 26, 2025	0.38	0.38	0.36	0.38	0.38	-0.29%	34,417
Mar 25, 2025	0.38	0.40	0.38	0.38	0.38	-1.09%	29,665
Mar 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.93%	68,656
Mar 21, 2025	0.42	0.43	0.40	0.40	0.40	-5.77%	44,723
Mar 20, 2025	0.41	0.44	0.40	0.42	0.42	2.61%	9,407
Mar 19, 2025	0.41	0.42	0.41	0.41	0.41	2.46%	23,540
Mar 18, 2025	0.40	0.43	0.39	0.40	0.40	-0.09%	24,641
Mar 17, 2025	0.41	0.43	0.37	0.40	0.40	-2.63%	59,697
Mar 14, 2025	0.41	0.43	0.40	0.42	0.42	2.93%	24,114
Mar 13, 2025	0.42	0.42	0.40	0.40	0.40	-2.73%	27,578
Mar 12, 2025	0.42	0.44	0.41	0.41	0.41	-2.86%	53,259
Mar 11, 2025	0.41	0.44	0.41	0.43	0.43	1.35%	17,057
Mar 10, 2025	0.44	0.45	0.42	0.42	0.42	-10.16%	66,038
Mar 7, 2025	0.44	0.48	0.44	0.47	0.47	4.02%	422,173
Mar 6, 2025	0.43	0.45	0.43	0.45	0.45	4.74%	36,106
Mar 5, 2025	0.43	0.46	0.43	0.43	0.43	0.02%	38,456
Mar 4, 2025	0.44	0.46	0.40	0.43	0.43	-7.01%	63,882
Mar 3, 2025	0.51	0.52	0.45	0.46	0.46	-11.08%	219,186
Feb 28, 2025	0.49	0.54	0.48	0.52	0.52	6.12%	187,276
Feb 27, 2025	0.49	0.51	0.47	0.49	0.49	3.81%	118,688
Feb 26, 2025	0.47	0.49	0.47	0.47	0.47	-1.99%	32,942
Feb 25, 2025	0.49	0.51	0.47	0.48	0.48	1.45%	184,164
Feb 24, 2025	0.49	0.50	0.47	0.47	0.47	-2.73%	495,201
Feb 21, 2025	0.49	0.50	0.46	0.49	0.49	1.59%	175,043
Feb 20, 2025	0.50	0.50	0.47	0.48	0.48	-1.22%	13,941
Feb 19, 2025	0.51	0.51	0.49	0.49	0.49	-4.65%	11,243
Feb 18, 2025	0.50	0.52	0.49	0.51	0.51	3.01%	30,239
Feb 14, 2025	0.49	0.51	0.48	0.50	0.50	0.92%	56,600
Feb 13, 2025	0.48	0.50	0.47	0.49	0.49	3.28%	51,519
Feb 12, 2025	0.49	0.50	0.47	0.48	0.48	-2.70%	72,404
Feb 11, 2025	0.51	0.51	0.47	0.49	0.49	-2.60%	58,998
Feb 10, 2025	0.50	0.52	0.49	0.50	0.50	-0.96%	20,212
Feb 7, 2025	0.50	0.53	0.49	0.51	0.51	1.00%	31,047
Feb 6, 2025	0.53	0.53	0.49	0.50	0.50	-5.42%	116,226
Feb 5, 2025	0.53	0.56	0.53	0.53	0.53	-5.09%	57,936
Feb 4, 2025	0.51	0.57	0.51	0.56	0.56	5.36%	152,516
Feb 3, 2025	0.50	0.53	0.48	0.53	0.53	4.25%	158,308
Jan 31, 2025	0.50	0.54	0.50	0.51	0.51	-0.70%	113,263
Jan 30, 2025	0.50	0.53	0.48	0.51	0.51	4.24%	129,566
Jan 29, 2025	0.49	0.53	0.49	0.49	0.49	4.22%	157,976
Jan 28, 2025	0.51	0.52	0.47	0.47	0.47	-5.59%	61,644
Jan 27, 2025	0.51	0.52	0.48	0.50	0.50	-2.92%	91,220
Jan 24, 2025	0.49	0.53	0.49	0.51	0.51	4.62%	144,401
Jan 23, 2025	0.54	0.54	0.45	0.49	0.49	-7.51%	297,179
Jan 22, 2025	0.53	0.54	0.53	0.53	0.53	-2.26%	76,475
Jan 21, 2025	0.59	0.61	0.51	0.54	0.54	-7.88%	499,472
Jan 17, 2025	0.63	0.63	0.55	0.59	0.59	-3.28%	688,233