EZGO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.38	0.39	0.36	0.36	0.36	-7.82%	736,668
Aug 13, 2025	0.37	0.43	0.36	0.39	0.39	7.92%	4,434,657
Aug 12, 2025	0.36	0.39	0.34	0.37	0.37	6.88%	2,006,718
Aug 11, 2025	0.34	0.37	0.32	0.34	0.34	2.68%	332,247
Aug 8, 2025	0.31	0.34	0.31	0.33	0.33	4.99%	479,233
Aug 7, 2025	0.32	0.32	0.30	0.32	0.32	0.30%	162,479
Aug 6, 2025	0.32	0.32	0.30	0.32	0.32	-4.11%	312,324
Aug 5, 2025	0.35	0.35	0.32	0.33	0.33	-4.47%	533,613
Aug 4, 2025	0.35	0.36	0.32	0.34	0.34	-32.39%	2,410,183
Aug 1, 2025	0.34	0.69	0.31	0.51	0.51	51.70%	18,379,577
Jul 31, 2025	0.34	0.34	0.32	0.34	0.34	-1.64%	36,727
Jul 30, 2025	0.40	0.40	0.34	0.34	0.34	-8.73%	103,062
Jul 29, 2025	0.37	0.41	0.37	0.37	0.37	-1.19%	72,076
Jul 28, 2025	0.39	0.39	0.36	0.38	0.38	-2.52%	54,478
Jul 25, 2025	0.38	0.39	0.36	0.39	0.39	1.43%	23,420
Jul 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.18%	33,874
Jul 23, 2025	0.38	0.40	0.37	0.40	0.40	6.31%	85,343
Jul 22, 2025	0.38	0.40	0.36	0.37	0.37	-0.16%	314,072
Jul 21, 2025	0.36	0.38	0.35	0.37	0.37	0.27%	93,400
Jul 18, 2025	0.36	0.37	0.35	0.37	0.37	3.30%	47,921
Jul 17, 2025	0.36	0.37	0.35	0.36	0.36	-0.25%	15,249
Jul 16, 2025	0.36	0.36	0.34	0.36	0.36	2.41%	53,912
Jul 15, 2025	0.38	0.39	0.34	0.35	0.35	-3.85%	66,146
Jul 14, 2025	0.35	0.38	0.35	0.37	0.37	7.07%	146,222
Jul 11, 2025	0.33	0.35	0.32	0.34	0.34	-0.78%	128,624
Jul 10, 2025	0.33	0.35	0.31	0.35	0.35	6.12%	91,734
Jul 9, 2025	0.34	0.34	0.32	0.33	0.33	-4.13%	124,375
Jul 8, 2025	0.31	0.34	0.29	0.34	0.34	5.54%	752,136
Jul 7, 2025	0.33	0.33	0.31	0.32	0.32	-1.11%	5,211,178
Jul 3, 2025	0.34	0.34	0.31	0.33	0.33	-1.43%	45,897
Jul 2, 2025	0.31	0.33	0.31	0.33	0.33	2.71%	99,355
Jul 1, 2025	0.33	0.33	0.31	0.32	0.32	-1.38%	460,460
Jun 30, 2025	0.33	0.34	0.32	0.33	0.33	-2.13%	44,408
Jun 27, 2025	0.34	0.34	0.32	0.33	0.33	-2.09%	42,760
Jun 26, 2025	0.34	0.34	0.30	0.34	0.34	-0.09%	189,845
Jun 25, 2025	0.34	0.35	0.33	0.34	0.34	3.09%	34,286
Jun 24, 2025	0.33	0.33	0.32	0.33	0.33	1.26%	12,397
Jun 23, 2025	0.32	0.33	0.31	0.33	0.33	-0.31%	70,611
Jun 20, 2025	0.33	0.33	0.31	0.33	0.33	-0.70%	102,073
Jun 18, 2025	0.33	0.34	0.32	0.33	0.33	2.49%	99,081
Jun 17, 2025	0.34	0.35	0.32	0.32	0.32	-8.31%	69,080
Jun 16, 2025	0.35	0.36	0.35	0.35	0.35	-1.53%	32,059
Jun 13, 2025	0.36	0.36	0.34	0.36	0.36	-4.65%	61,290
Jun 12, 2025	0.38	0.38	0.37	0.37	0.37	1.86%	42,175
Jun 11, 2025	0.36	0.38	0.36	0.37	0.37	0.85%	57,211
Jun 10, 2025	0.35	0.38	0.34	0.36	0.36	4.91%	73,420
Jun 9, 2025	0.34	0.36	0.34	0.35	0.35	-3.92%	94,023
Jun 6, 2025	0.37	0.37	0.35	0.36	0.36	1.29%	44,094
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