EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.3601
+0.0046 (1.29%)
At close: Jun 6, 2025, 4:00 PM
0.3597
-0.0004 (-0.11%)
After-hours: Jun 6, 2025, 6:50 PM EDT

EZGO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.370.370.350.360.361.29%43,819
Jun 5, 20250.360.390.350.360.36-1.30%76,068
Jun 4, 20250.360.370.350.360.36-2.25%73,014
Jun 3, 20250.350.380.340.370.376.04%207,238
Jun 2, 20250.340.350.340.350.352.27%817,464
May 30, 20250.330.340.320.340.342.38%25,344
May 29, 20250.330.340.320.330.33-1.51%55,025
May 28, 20250.350.370.320.340.340.06%120,800
May 27, 20250.340.340.330.340.34-1.03%79,758
May 23, 20250.330.350.310.340.340.09%111,420
May 22, 20250.340.340.300.340.342.94%202,385
May 21, 20250.350.360.330.330.33-2.85%90,125
May 20, 20250.330.340.320.340.341.10%80,632
May 19, 20250.340.360.330.340.34-3.25%104,180
May 16, 20250.360.360.340.350.35-4.32%190,789
May 15, 20250.340.370.330.360.360.92%299,870
May 14, 20250.390.420.360.360.36-19.12%783,785
May 13, 20250.430.490.380.450.45-3.13%32,305,981
May 12, 20250.480.500.410.460.46-2.23%200,347
May 9, 20250.380.500.360.470.4717.53%1,277,741
May 8, 20250.380.400.370.400.402.70%10,973
May 7, 20250.380.400.370.390.390.36%53,894
May 6, 20250.370.390.370.390.39-2.71%13,843
May 5, 20250.390.400.380.400.402.28%32,576
May 2, 20250.390.390.380.390.390.49%66,837
May 1, 20250.370.390.350.390.3914.12%166,404
Apr 30, 20250.340.360.330.340.34-2.44%72,301
Apr 29, 20250.350.350.330.350.356.35%42,267
Apr 28, 20250.320.330.310.330.334.60%24,138
Apr 25, 20250.320.320.310.310.310.26%32,526
Apr 24, 20250.320.330.310.310.31-3.82%60,762
Apr 23, 20250.310.340.310.320.32-1.90%166,500
Apr 22, 20250.340.340.320.330.33-8.28%121,392
Apr 21, 20250.310.370.310.360.3616.37%1,258,828
Apr 17, 20250.310.310.300.310.31-0.51%20,554
Apr 16, 20250.320.330.310.310.31-1.05%22,109
Apr 15, 20250.320.320.310.320.32-1.31%14,005
Apr 14, 20250.320.320.310.320.321.08%20,976
Apr 11, 20250.320.330.310.320.320.19%52,343
Apr 10, 20250.330.330.310.320.32-0.19%33,600
Apr 9, 20250.300.320.300.320.328.15%132,187
Apr 8, 20250.330.330.290.290.29-6.41%131,012
Apr 7, 20250.340.340.310.310.31-2.44%109,989
Apr 4, 20250.360.390.300.320.32-11.11%430,051
Apr 3, 20250.350.360.330.360.363.18%19,919
Apr 2, 20250.330.350.330.350.35-0.31%22,146
Apr 1, 20250.340.350.340.350.353.24%29,059
Mar 31, 20250.360.360.320.340.34-5.30%66,676
Mar 28, 20250.370.370.360.360.36-2.86%20,339
Mar 27, 20250.370.390.370.370.37-2.77%22,410