Skip to main content
EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.488
+0.011 (2.31%)
At close: Feb 21, 2025, 4:00 PM
0.496
+0.008 (1.62%)
After-hours: Feb 21, 2025, 7:03 PM EST

EZGO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.490.500.460.490.491.59%175,043
Feb 20, 20250.500.500.470.480.48-1.22%13,941
Feb 19, 20250.510.510.490.490.49-4.65%11,243
Feb 18, 20250.500.520.490.510.513.01%30,239
Feb 14, 20250.490.510.480.500.500.92%56,600
Feb 13, 20250.480.500.470.490.493.28%51,519
Feb 12, 20250.490.500.470.480.48-2.70%72,404
Feb 11, 20250.510.510.470.490.49-2.60%58,998
Feb 10, 20250.500.520.490.500.50-0.96%20,212
Feb 7, 20250.500.530.490.510.511.00%31,047
Feb 6, 20250.530.530.490.500.50-5.42%116,226
Feb 5, 20250.530.560.530.530.53-5.09%57,936
Feb 4, 20250.510.570.510.560.565.36%152,516
Feb 3, 20250.500.530.480.530.534.25%158,308
Jan 31, 20250.500.540.500.510.51-0.70%113,263
Jan 30, 20250.500.530.480.510.514.24%129,566
Jan 29, 20250.490.530.490.490.494.22%157,976
Jan 28, 20250.510.520.470.470.47-5.59%61,644
Jan 27, 20250.510.520.480.500.50-2.92%91,220
Jan 24, 20250.490.530.490.510.514.62%144,401
Jan 23, 20250.540.540.450.490.49-7.51%297,179
Jan 22, 20250.530.540.530.530.53-2.26%76,475
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