EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.3601
+0.0046 (1.29%)
At close: Jun 6, 2025, 4:00 PM
0.3597
-0.0004 (-0.11%)
After-hours: Jun 6, 2025, 6:50 PM EDT
EZGO Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.29% | 43,819 |
Jun 5, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | -1.30% | 76,068 |
Jun 4, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.25% | 73,014 |
Jun 3, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 6.04% | 207,238 |
Jun 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.27% | 817,464 |
May 30, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 2.38% | 25,344 |
May 29, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.51% | 55,025 |
May 28, 2025 | 0.35 | 0.37 | 0.32 | 0.34 | 0.34 | 0.06% | 120,800 |
May 27, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.03% | 79,758 |
May 23, 2025 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 0.09% | 111,420 |
May 22, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | 2.94% | 202,385 |
May 21, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -2.85% | 90,125 |
May 20, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.10% | 80,632 |
May 19, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -3.25% | 104,180 |
May 16, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.32% | 190,789 |
May 15, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 0.92% | 299,870 |
May 14, 2025 | 0.39 | 0.42 | 0.36 | 0.36 | 0.36 | -19.12% | 783,785 |
May 13, 2025 | 0.43 | 0.49 | 0.38 | 0.45 | 0.45 | -3.13% | 32,305,981 |
May 12, 2025 | 0.48 | 0.50 | 0.41 | 0.46 | 0.46 | -2.23% | 200,347 |
May 9, 2025 | 0.38 | 0.50 | 0.36 | 0.47 | 0.47 | 17.53% | 1,277,741 |
May 8, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 2.70% | 10,973 |
May 7, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 0.36% | 53,894 |
May 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.71% | 13,843 |
May 5, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.28% | 32,576 |
May 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.49% | 66,837 |
May 1, 2025 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 14.12% | 166,404 |
Apr 30, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -2.44% | 72,301 |
Apr 29, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.35% | 42,267 |
Apr 28, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.60% | 24,138 |
Apr 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.26% | 32,526 |
Apr 24, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.82% | 60,762 |
Apr 23, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -1.90% | 166,500 |
Apr 22, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -8.28% | 121,392 |
Apr 21, 2025 | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | 16.37% | 1,258,828 |
Apr 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.51% | 20,554 |
Apr 16, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.05% | 22,109 |
Apr 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.31% | 14,005 |
Apr 14, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.08% | 20,976 |
Apr 11, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.19% | 52,343 |
Apr 10, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.19% | 33,600 |
Apr 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.15% | 132,187 |
Apr 8, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -6.41% | 131,012 |
Apr 7, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -2.44% | 109,989 |
Apr 4, 2025 | 0.36 | 0.39 | 0.30 | 0.32 | 0.32 | -11.11% | 430,051 |
Apr 3, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 3.18% | 19,919 |
Apr 2, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -0.31% | 22,146 |
Apr 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 3.24% | 29,059 |
Mar 31, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -5.30% | 66,676 |
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 |