EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.640
-0.070 (-4.09%)
At close: Feb 3, 2026, 4:00 PM EST
1.630
-0.010 (-0.61%)
After-hours: Feb 3, 2026, 6:19 PM EST
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.82 | 2.09 | 1.81 | 2.03 | 2.03 | 10.93% | 163,877 |
| Jan 14, 2026 | 1.79 | 1.89 | 1.74 | 1.83 | 1.83 | 2.81% | 22,001 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -3.58% | 30,917 |
| Jan 12, 2026 | 1.86 | 1.90 | 1.78 | 1.85 | 1.85 | -3.85% | 102,623 |
| Jan 9, 2026 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | - | 31,152 |
| Jan 8, 2026 | 1.88 | 1.95 | 1.81 | 1.92 | 1.92 | -0.52% | 64,698 |
| Jan 7, 2026 | 1.99 | 2.04 | 1.81 | 1.93 | 1.93 | -9.81% | 196,174 |
| Jan 6, 2026 | 2.02 | 2.15 | 2.02 | 2.14 | 2.14 | 4.90% | 122,493 |
| Jan 5, 2026 | 1.95 | 2.08 | 1.93 | 2.04 | 2.04 | 2.00% | 43,661 |
| Jan 2, 2026 | 2.00 | 2.04 | 1.93 | 2.00 | 2.00 | 0.50% | 13,491 |
| Dec 31, 2025 | 1.88 | 2.10 | 1.77 | 1.99 | 1.99 | 7.57% | 96,641 |
| Dec 30, 2025 | 1.86 | 1.94 | 1.82 | 1.85 | 1.85 | -2.63% | 115,466 |
| Dec 29, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 23,076 |
| Dec 26, 2025 | 1.94 | 1.98 | 1.90 | 1.95 | 1.95 | -2.50% | 58,301 |
| Dec 24, 2025 | 1.88 | 2.06 | 1.88 | 2.00 | 2.00 | 2.56% | 14,849 |
| Dec 23, 2025 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | -0.51% | 19,855 |
| Dec 22, 2025 | 2.04 | 2.07 | 1.94 | 1.96 | 1.96 | -5.77% | 49,918 |
| Dec 19, 2025 | 1.84 | 2.12 | 1.81 | 2.08 | 2.08 | 13.66% | 120,083 |
| Dec 18, 2025 | 1.94 | 2.04 | 1.81 | 1.83 | 1.83 | -7.58% | 117,823 |
| Dec 17, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 3.13% | 17,676 |
| Dec 16, 2025 | 2.11 | 2.14 | 1.92 | 1.92 | 1.92 | -10.70% | 66,720 |
| Dec 15, 2025 | 2.34 | 2.34 | 2.12 | 2.15 | 2.15 | -5.70% | 38,058 |
| Dec 12, 2025 | 2.17 | 2.30 | 2.15 | 2.28 | 2.28 | 1.79% | 32,831 |
| Dec 11, 2025 | 2.07 | 2.32 | 2.00 | 2.24 | 2.24 | 4.67% | 109,309 |
| Dec 10, 2025 | 2.20 | 2.23 | 2.04 | 2.14 | 2.14 | -3.60% | 37,262 |
| Dec 9, 2025 | 2.16 | 2.27 | 1.97 | 2.22 | 2.22 | 2.30% | 123,271 |
| Dec 8, 2025 | 2.13 | 2.26 | 1.93 | 2.17 | 2.17 | -2.25% | 200,786 |
| Dec 5, 2025 | 2.40 | 2.40 | 2.20 | 2.22 | 2.22 | 6.73% | 92,459 |
| Dec 4, 2025 | 2.10 | 2.34 | 2.01 | 2.08 | 2.08 | 3.48% | 79,202 |
| Dec 3, 2025 | 2.01 | 2.10 | 2.00 | 2.01 | 2.01 | -0.50% | 41,595 |
| Dec 2, 2025 | 2.26 | 2.28 | 2.00 | 2.02 | 2.02 | -9.42% | 60,429 |
| Dec 1, 2025 | 2.22 | 2.40 | 2.21 | 2.23 | 2.23 | -4.29% | 62,302 |
| Nov 28, 2025 | 2.15 | 2.37 | 2.15 | 2.33 | 2.33 | 6.39% | 92,947 |
| Nov 26, 2025 | 2.23 | 2.27 | 2.13 | 2.19 | 2.19 | -0.45% | 150,359 |
| Nov 25, 2025 | 2.22 | 2.39 | 2.12 | 2.20 | 2.20 | -2.65% | 140,641 |
| Nov 24, 2025 | 2.05 | 2.28 | 2.00 | 2.26 | 2.26 | 6.60% | 120,303 |
| Nov 21, 2025 | 1.96 | 2.38 | 1.81 | 2.12 | 2.12 | 11.58% | 342,115 |
| Nov 20, 2025 | 1.75 | 2.04 | 1.74 | 1.90 | 1.90 | -10.80% | 123,893 |