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