EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.1500
+0.0113 (8.15%)
At close: Nov 12, 2025, 4:00 PM EST
0.1414
-0.0086 (-5.73%)
After-hours: Nov 12, 2025, 7:59 PM EST
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.15% | 2,947,473 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -5.52% | 2,734,616 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.08% | 3,395,674 |
| Nov 7, 2025 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -21.89% | 9,202,286 |
| Nov 6, 2025 | 0.15 | 0.29 | 0.14 | 0.20 | 0.20 | 37.90% | 197,500,308 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.64% | 2,506,212 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -10.33% | 7,145,148 |
| Nov 3, 2025 | 0.17 | 0.24 | 0.15 | 0.18 | 0.18 | 29.11% | 233,724,963 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.63% | 11,164,899 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 533,397 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.55% | 1,315,801 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 939,083 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.13% | 480,261 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.91% | 554,113 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.59% | 546,242 |
| Oct 22, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.73% | 1,348,796 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.88% | 604,191 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.65% | 889,548 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.04% | 823,848 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.27% | 1,408,833 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 11.05% | 4,323,624 |
| Oct 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.97% | 4,450,576 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.10% | 1,932,789 |
| Oct 10, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -13.29% | 1,957,917 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -0.98% | 1,952,384 |
| Oct 8, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -6.60% | 2,012,385 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -1.19% | 4,459,214 |
| Oct 6, 2025 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 19.05% | 10,455,540 |
| Oct 3, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.06% | 9,615,924 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -1.12% | 2,839,465 |
| Oct 1, 2025 | 0.14 | 0.22 | 0.14 | 0.17 | 0.17 | 18.00% | 39,284,882 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.65% | 4,108,629 |
| Sep 29, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.09% | 2,124,159 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -12.77% | 4,966,680 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -16.08% | 5,259,372 |
| Sep 24, 2025 | 0.19 | 0.23 | 0.17 | 0.22 | 0.22 | 38.21% | 79,714,233 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.71% | 11,917,005 |
| Sep 22, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 16.52% | 18,961,471 |
| Sep 19, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 3.55% | 10,486,552 |
| Sep 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.39% | 4,431,998 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.05% | 2,107,540 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 2.02% | 3,602,619 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.31% | 5,201,146 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.82% | 4,319,687 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.73% | 4,877,663 |
| Sep 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -6.73% | 6,167,291 |
| Sep 9, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -1.00% | 94,030,428 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.52% | 2,955,597 |
| 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 |