Skip to main content
EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.544
-0.067 (-10.90%)
At close: Jan 21, 2025, 4:00 PM
0.549
+0.006 (1.09%)
After-hours: Jan 21, 2025, 7:57 PM EST

EZGO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.590.610.510.540.54-7.88%499,472
Jan 17, 20250.630.630.550.590.59-3.28%688,233
Jan 16, 20250.620.630.590.610.61-3.19%223,726
Jan 15, 20250.600.640.560.630.638.04%620,528
Jan 14, 20250.540.590.540.580.587.44%200,473
Jan 13, 20250.580.580.530.540.54-8.80%295,035
Jan 10, 20250.620.620.580.600.60-3.22%303,844
Jan 8, 20250.640.670.590.620.62-9.12%559,898
Jan 7, 20250.660.700.580.680.686.57%15,701,419
Jan 6, 20250.670.750.580.640.641.60%1,240,812
Jan 3, 20250.710.710.510.630.63-14.03%1,602,484
Jan 2, 20251.001.100.680.730.73-11.14%7,078,603
Dec 31, 20240.800.840.760.820.82-1.39%154,893
Dec 30, 20240.790.830.660.830.832.43%325,089
Dec 27, 20240.860.870.780.810.81-7.33%439,099
Dec 26, 20240.700.930.670.870.8712.05%1,637,219
Dec 24, 20240.720.820.700.780.788.33%357,825
Dec 23, 20240.680.790.660.720.726.01%148,030
Dec 20, 20240.680.710.650.680.68-3.80%64,948
Dec 19, 20240.720.740.680.710.71-0.84%65,863
Dec 18, 20240.780.790.710.710.71-1.25%30,139
Dec 17, 20240.750.790.710.720.72-7.09%64,583
Dec 16, 20240.790.810.740.780.78-4.55%35,338
Dec 13, 20240.840.840.770.810.811.62%35,243
Dec 12, 20240.890.900.770.800.80-7.94%89,565
Dec 11, 20240.860.890.850.870.87-1.92%51,651
Dec 10, 20240.870.930.830.890.893.02%106,179
Dec 9, 20240.900.940.860.860.86-3.65%73,813
Dec 6, 20240.951.040.890.890.89-5.54%171,790
Dec 5, 20240.960.970.910.950.95-2.02%113,452
Dec 4, 20240.910.970.910.960.963.12%34,838
Dec 3, 20240.930.960.910.940.94-0.64%97,564
Dec 2, 20240.930.970.930.940.94-3.65%34,290
Nov 29, 20240.930.980.920.980.983.94%8,102
Nov 27, 20240.910.950.910.940.940.11%73,235
Nov 26, 20240.930.970.910.940.94-1.55%40,006
Nov 25, 20240.951.180.930.950.95-3.66%379,679
Nov 22, 20240.951.020.920.990.994.21%79,902
Nov 21, 20240.900.980.880.950.957.50%77,328
Nov 20, 20240.920.940.880.880.88-3.95%39,325
Nov 19, 20240.900.950.900.920.92-18,367
Nov 18, 20240.940.970.900.920.92-0.11%71,863
Nov 15, 20240.970.970.890.920.92-4.06%55,931
Nov 14, 20240.971.020.960.960.96-4.00%14,952
Nov 13, 20241.031.040.951.001.00-2.91%105,783
Nov 12, 20241.071.071.021.031.03-3.74%16,966
Nov 11, 20241.001.071.001.071.075.84%25,258
Nov 8, 20241.051.051.001.011.01-3.71%22,193
Nov 7, 20241.111.121.031.051.05-4.55%38,405
Nov 6, 20241.091.101.011.101.100.92%38,379
Nov 5, 20241.101.111.051.091.090.93%42,241
Nov 4, 20241.021.140.951.081.083.85%171,221
Nov 1, 20241.071.141.031.041.04-3.70%37,268
Oct 31, 20241.121.151.061.081.08-4.42%18,019
Oct 30, 20241.141.161.131.131.130.89%24,741
Oct 29, 20241.121.151.121.121.12-11,495
Oct 28, 20241.191.211.101.121.12-6.67%58,493
Oct 25, 20241.221.231.151.201.20-1.64%49,177
Oct 24, 20241.301.301.221.221.22-3.94%82,348
Oct 23, 20241.231.321.211.271.27-3.79%103,939
Oct 22, 20241.061.340.991.321.3224.53%508,671
Oct 21, 20241.071.071.031.061.06-33,784
Oct 18, 20241.051.091.041.061.061.92%71,070
Oct 17, 20241.081.101.011.041.04-4.59%71,643
Oct 16, 20241.121.131.061.091.09-0.91%47,856
Oct 15, 20241.211.231.031.101.10-8.33%96,135
Oct 14, 20241.281.281.201.201.20-4.76%27,529
Oct 11, 20241.271.321.211.261.26-1.95%40,878
Oct 10, 20241.271.331.231.291.29-1.15%17,822
Oct 9, 20241.311.311.201.301.30-1.52%79,803
Oct 8, 20241.311.341.271.321.32-1.86%14,780
Oct 7, 20241.391.391.301.351.35-3.24%68,442
Oct 4, 20241.421.421.321.391.39-51,155
Oct 3, 20241.391.471.361.391.39-25,470
Oct 2, 20241.371.411.311.391.396.68%41,881
Oct 1, 20241.401.401.251.301.30-1.29%27,567
Sep 30, 20241.361.471.321.321.32-125,918
Sep 27, 20241.311.361.281.321.323.13%33,662
Sep 26, 20241.301.411.281.281.281.59%46,870
Sep 25, 20241.281.311.261.261.26-3.08%22,881
Sep 24, 20241.191.441.171.301.3011.11%115,788
Sep 23, 20241.351.411.171.171.17-13.01%147,942
Sep 20, 20241.401.451.341.351.35-5.28%39,427
Sep 19, 20241.391.431.361.421.421.43%27,342
Sep 18, 20241.331.411.331.401.402.19%19,816
Sep 17, 20241.351.431.301.371.372.62%71,735
Sep 16, 20241.261.391.241.341.341.91%43,240
Sep 13, 20241.321.361.241.311.311.55%40,362
Sep 12, 20241.271.331.251.291.292.79%82,219
Sep 11, 20241.281.371.251.261.26-2.71%65,606
Sep 10, 20241.371.481.231.291.29-15.69%358,245
Sep 9, 20241.581.631.451.531.53-2.55%252,331
Sep 6, 20241.601.621.431.571.57-1.57%182,308
Sep 5, 20241.501.621.481.601.604.25%72,137
Sep 4, 20241.531.571.411.531.53-7.27%151,461
Sep 3, 20241.461.791.401.651.6513.79%623,832
Aug 30, 20241.291.541.231.451.4513.28%298,527
Aug 29, 20241.301.301.211.281.280.79%69,756
Aug 28, 20241.351.371.161.271.27-6.62%129,763
Aug 27, 20241.321.491.301.361.367.94%199,870