EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.265
+0.010 (0.78%)
Apr 1, 2026, 10:38 AM EDT - Market open
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | 2.87% | 4,773 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -2.79% | 3,598 |
| Mar 27, 2026 | 1.19 | 1.30 | 1.18 | 1.26 | 1.26 | 2.03% | 9,836 |
| Mar 26, 2026 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | -4.65% | 4,405 |
| Mar 25, 2026 | 1.24 | 1.29 | 1.16 | 1.29 | 1.29 | 4.45% | 9,297 |
| Mar 23, 2026 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | 0.41% | 3,854 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.18 | 1.23 | 1.23 | -3.91% | 13,219 |
| Mar 19, 2026 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | -3.32% | 1,386 |
| Mar 18, 2026 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 1.85% | 3,435 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.23 | 1.30 | 1.30 | 0.62% | 2,327 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | -1.75% | 16,053 |
| Mar 13, 2026 | 1.35 | 1.36 | 1.29 | 1.32 | 1.31 | -3.31% | 8,424 |
| Mar 12, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | -2.02% | 2,156 |
| Mar 11, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.81% | 8,692 |
| Mar 10, 2026 | 1.37 | 1.46 | 1.35 | 1.35 | 1.35 | -8.16% | 35,053 |
| Mar 9, 2026 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | -0.68% | 13,763 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 2,309 |
| Mar 5, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | -4.97% | 12,584 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 1.82% | 1,495 |
| Mar 3, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | -1.91% | 6,073 |
| Mar 2, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | - | 15,405 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -4.85% | 4,530 |
| Feb 26, 2026 | 1.55 | 1.65 | 1.52 | 1.65 | 1.65 | 3.12% | 10,532 |
| Feb 25, 2026 | 1.54 | 1.63 | 1.54 | 1.60 | 1.60 | -1.23% | 5,451 |
| Feb 24, 2026 | 1.62 | 1.63 | 1.53 | 1.62 | 1.62 | - | 5,580 |
| Feb 23, 2026 | 1.59 | 1.65 | 1.54 | 1.62 | 1.62 | - | 15,699 |
| Feb 20, 2026 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | - | 8,410 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.55 | 1.62 | 1.62 | -0.98% | 10,082 |
| Feb 18, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | 1.64 | 0.93% | 11,420 |
| Feb 17, 2026 | 1.57 | 1.68 | 1.56 | 1.62 | 1.62 | -2.35% | 21,157 |
| Feb 13, 2026 | 1.65 | 1.67 | 1.58 | 1.66 | 1.66 | -0.60% | 4,753 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | 0.91% | 6,137 |
| Feb 11, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 0.30% | 3,368 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | - | 10,118 |
| Feb 9, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 1.85% | 5,418 |
| Feb 6, 2026 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | 5.19% | 10,502 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.48 | 1.54 | 1.54 | -3.75% | 47,821 |
| Feb 4, 2026 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -2.44% | 28,969 |
| Feb 3, 2026 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -4.09% | 61,134 |
| Feb 2, 2026 | 1.78 | 1.78 | 1.66 | 1.71 | 1.71 | -6.56% | 121,407 |
| Jan 30, 2026 | 1.76 | 2.10 | 1.75 | 1.83 | 1.83 | 5.17% | 421,453 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | - | 14,322 |
| Jan 28, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | -1.69% | 19,668 |
| Jan 27, 2026 | 1.80 | 1.86 | 1.76 | 1.77 | 1.77 | -1.12% | 16,833 |
| Jan 26, 2026 | 1.86 | 1.95 | 1.76 | 1.79 | 1.79 | -7.73% | 64,728 |
| Jan 23, 2026 | 1.91 | 2.00 | 1.91 | 1.94 | 1.94 | -2.51% | 18,240 |
| Jan 22, 2026 | 1.92 | 1.99 | 1.89 | 1.99 | 1.99 | -0.50% | 211,570 |
| Jan 21, 2026 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | 1.01% | 15,104 |
| Jan 20, 2026 | 1.96 | 2.04 | 1.93 | 1.98 | 1.98 | -1.49% | 30,757 |
| Jan 16, 2026 | 1.96 | 2.07 | 1.94 | 2.01 | 2.01 | -0.99% | 43,570 |