EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.470
-0.010 (-0.67%)
At close: Mar 9, 2026, 4:00 PM EDT
1.400
-0.070 (-4.76%)
After-hours: Mar 9, 2026, 6:44 PM EDT
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.41 | 1.48 | 1.38 | 1.48 | - | - | 13,680 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 2,309 |
| Mar 5, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | -4.97% | 12,584 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 1.82% | 1,495 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | -1.91% | 6,073 |
| Mar 2, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | - | 15,405 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -4.85% | 4,530 |
| Feb 26, 2026 | 1.55 | 1.65 | 1.52 | 1.65 | 1.65 | 3.12% | 10,532 |
| Feb 25, 2026 | 1.54 | 1.63 | 1.54 | 1.60 | 1.60 | -1.23% | 5,451 |
| Feb 24, 2026 | 1.62 | 1.63 | 1.53 | 1.62 | 1.62 | - | 5,580 |
| Feb 23, 2026 | 1.59 | 1.65 | 1.54 | 1.62 | 1.62 | - | 15,699 |
| Feb 20, 2026 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | - | 8,410 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.55 | 1.62 | 1.62 | -0.98% | 10,082 |
| Feb 18, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | 1.64 | 0.93% | 11,420 |
| Feb 17, 2026 | 1.57 | 1.68 | 1.56 | 1.62 | 1.62 | -2.35% | 21,157 |
| Feb 13, 2026 | 1.65 | 1.67 | 1.58 | 1.66 | 1.66 | -0.60% | 4,753 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | 0.91% | 6,137 |
| Feb 11, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 0.30% | 3,368 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | - | 10,118 |
| Feb 9, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 1.85% | 5,418 |
| Feb 6, 2026 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | 5.19% | 10,502 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.48 | 1.54 | 1.54 | -3.75% | 47,821 |
| Feb 4, 2026 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -2.44% | 28,969 |
| Feb 3, 2026 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -4.09% | 61,134 |
| Feb 2, 2026 | 1.78 | 1.78 | 1.66 | 1.71 | 1.71 | -6.56% | 121,407 |
| Jan 30, 2026 | 1.76 | 2.10 | 1.75 | 1.83 | 1.83 | 5.17% | 421,453 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | - | 14,322 |
| Jan 28, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | 19,668 |
| Jan 27, 2026 | 1.80 | 1.86 | 1.76 | 1.77 | 1.77 | -1.12% | 16,833 |
| Jan 26, 2026 | 1.86 | 1.95 | 1.76 | 1.79 | 1.79 | -7.73% | 64,728 |
| Jan 23, 2026 | 1.91 | 2.00 | 1.91 | 1.94 | 1.94 | -2.51% | 18,240 |
| Jan 22, 2026 | 1.92 | 1.99 | 1.89 | 1.99 | 1.99 | -0.50% | 211,570 |
| Jan 21, 2026 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | 1.01% | 15,104 |
| Jan 20, 2026 | 1.96 | 2.04 | 1.93 | 1.98 | 1.98 | -1.49% | 30,757 |
| Jan 16, 2026 | 1.96 | 2.07 | 1.94 | 2.01 | 2.01 | -0.99% | 43,570 |
| Jan 15, 2026 | 1.82 | 2.09 | 1.81 | 2.03 | 2.03 | 10.93% | 163,877 |
| Jan 14, 2026 | 1.79 | 1.89 | 1.74 | 1.83 | 1.83 | 2.81% | 22,001 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -3.58% | 30,917 |
| Jan 12, 2026 | 1.86 | 1.90 | 1.78 | 1.85 | 1.85 | -3.85% | 102,623 |
| Jan 9, 2026 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | - | 31,152 |
| Jan 8, 2026 | 1.88 | 1.95 | 1.81 | 1.92 | 1.92 | -0.52% | 64,698 |
| Jan 7, 2026 | 1.99 | 2.04 | 1.81 | 1.93 | 1.93 | -9.81% | 196,174 |
| Jan 6, 2026 | 2.02 | 2.15 | 2.02 | 2.14 | 2.14 | 4.90% | 122,493 |
| Jan 5, 2026 | 1.95 | 2.08 | 1.93 | 2.04 | 2.04 | 2.00% | 43,661 |
| Jan 2, 2026 | 2.00 | 2.04 | 1.93 | 2.00 | 2.00 | 0.50% | 13,491 |
| Dec 31, 2025 | 1.88 | 2.10 | 1.77 | 1.99 | 1.99 | 7.57% | 96,641 |
| Dec 30, 2025 | 1.86 | 1.94 | 1.82 | 1.85 | 1.85 | -2.63% | 115,466 |
| Dec 29, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 23,076 |
| Dec 26, 2025 | 1.94 | 1.98 | 1.90 | 1.95 | 1.95 | -2.50% | 58,301 |
| Dec 24, 2025 | 1.88 | 2.06 | 1.88 | 2.00 | 2.00 | 2.56% | 14,849 |