EZGO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.14	0.15	0.14	0.14	0.14	-6.35%	1,583,330
Sep 4, 2025	0.16	0.16	0.15	0.15	0.15	-4.50%	1,307,980
Sep 3, 2025	0.18	0.18	0.15	0.16	0.16	-7.14%	1,736,107
Sep 2, 2025	0.19	0.19	0.17	0.17	0.17	-11.82%	2,316,533
Aug 29, 2025	0.20	0.20	0.19	0.20	0.20	-4.73%	1,501,190
Aug 28, 2025	0.19	0.22	0.18	0.21	0.21	-39.68%	6,717,525
Aug 27, 2025	0.35	0.37	0.34	0.34	0.34	-3.44%	1,204,644
Aug 26, 2025	0.36	0.37	0.35	0.35	0.35	-1.89%	395,063
Aug 25, 2025	0.36	0.37	0.36	0.36	0.36	-2.07%	400,793
Aug 22, 2025	0.35	0.38	0.34	0.37	0.37	4.24%	704,547
Aug 21, 2025	0.33	0.38	0.33	0.35	0.35	-1.84%	1,442,385
Aug 20, 2025	0.37	0.48	0.36	0.36	0.36	-6.96%	5,762,486
Aug 19, 2025	0.36	0.39	0.34	0.39	0.39	4.05%	3,446,020
Aug 18, 2025	0.36	0.38	0.35	0.37	0.37	-1.25%	491,074
Aug 15, 2025	0.37	0.39	0.36	0.37	0.37	3.19%	2,723,337
Aug 14, 2025	0.38	0.39	0.36	0.36	0.36	-7.82%	736,668
Aug 13, 2025	0.37	0.43	0.36	0.39	0.39	7.92%	4,434,657
Aug 12, 2025	0.36	0.39	0.34	0.37	0.37	6.88%	2,006,718
Aug 11, 2025	0.34	0.37	0.32	0.34	0.34	2.68%	332,247
Aug 8, 2025	0.31	0.34	0.31	0.33	0.33	4.99%	479,233
Aug 7, 2025	0.32	0.32	0.30	0.32	0.32	0.30%	162,479
Aug 6, 2025	0.32	0.32	0.30	0.32	0.32	-4.11%	312,324
Aug 5, 2025	0.35	0.35	0.32	0.33	0.33	-4.47%	533,613
Aug 4, 2025	0.35	0.36	0.32	0.34	0.34	-32.39%	2,410,183
Aug 1, 2025	0.34	0.69	0.31	0.51	0.51	51.70%	18,379,577
Jul 31, 2025	0.34	0.34	0.32	0.34	0.34	-1.64%	36,727
Jul 30, 2025	0.40	0.40	0.34	0.34	0.34	-8.73%	103,062
Jul 29, 2025	0.37	0.41	0.37	0.37	0.37	-1.19%	72,076
Jul 28, 2025	0.39	0.39	0.36	0.38	0.38	-2.52%	54,478
Jul 25, 2025	0.38	0.39	0.36	0.39	0.39	1.43%	23,420
Jul 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.18%	33,874
Jul 23, 2025	0.38	0.40	0.37	0.40	0.40	6.31%	85,343
Jul 22, 2025	0.38	0.40	0.36	0.37	0.37	-0.16%	314,072
Jul 21, 2025	0.36	0.38	0.35	0.37	0.37	0.27%	93,400
Jul 18, 2025	0.36	0.37	0.35	0.37	0.37	3.30%	47,921
Jul 17, 2025	0.36	0.37	0.35	0.36	0.36	-0.25%	15,249
Jul 16, 2025	0.36	0.36	0.34	0.36	0.36	2.41%	53,912
Jul 15, 2025	0.38	0.39	0.34	0.35	0.35	-3.85%	66,146
Jul 14, 2025	0.35	0.38	0.35	0.37	0.37	7.07%	146,222
Jul 11, 2025	0.33	0.35	0.32	0.34	0.34	-0.78%	128,624
Jul 10, 2025	0.33	0.35	0.31	0.35	0.35	6.12%	91,734
Jul 9, 2025	0.34	0.34	0.32	0.33	0.33	-4.13%	124,375
Jul 8, 2025	0.31	0.34	0.29	0.34	0.34	5.54%	752,136
Jul 7, 2025	0.33	0.33	0.31	0.32	0.32	-1.11%	5,211,178
Jul 3, 2025	0.34	0.34	0.31	0.33	0.33	-1.43%	45,897
Jul 2, 2025	0.31	0.33	0.31	0.33	0.33	2.71%	99,355
Jul 1, 2025	0.33	0.33	0.31	0.32	0.32	-1.38%	460,460
Jun 30, 2025	0.33	0.34	0.32	0.33	0.33	-2.13%	44,408
Jun 27, 2025	0.34	0.34	0.32	0.33	0.33	-2.09%	42,760
Jun 26, 2025	0.34	0.34	0.30	0.34	0.34	-0.09%	189,845