EZGO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.77	0.79	0.74	0.76	0.76	1.42%	18,247
Oct 29, 2026	0.75	0.79	0.75	0.75	0.75	-3.09%	26,996
Oct 28, 2026	0.75	0.81	0.70	0.77	0.77	3.98%	198,609
Oct 27, 2026	0.78	0.78	0.74	0.74	0.74	-2.02%	12,317
Oct 26, 2026	0.79	0.79	0.76	0.76	0.76	-1.09%	3,718
Oct 23, 2026	0.78	0.78	0.75	0.76	0.76	-1.48%	15,985
Oct 22, 2026	0.79	0.82	0.78	0.78	0.78	-3.05%	22,685
Oct 21, 2026	0.78	0.80	0.76	0.80	0.80	2.46%	26,031
Oct 20, 2026	0.77	0.81	0.76	0.78	0.78	-0.54%	13,794
Oct 19, 2026	0.73	0.85	0.73	0.79	0.79	1.43%	26,029
Oct 16, 2026	0.74	0.81	0.73	0.77	0.77	1.49%	24,401
Oct 15, 2026	0.79	0.80	0.74	0.76	0.76	-1.75%	48,476
Oct 14, 2026	0.83	0.85	0.78	0.78	0.78	-6.04%	104,366
Oct 13, 2026	0.81	0.95	0.80	0.83	0.83	-2.34%	210,276
Oct 12, 2026	0.90	0.90	0.83	0.85	0.85	-2.84%	39,050
Oct 9, 2026	0.95	0.98	0.87	0.87	0.87	-9.69%	24,960
Oct 8, 2026	0.99	0.99	0.89	0.96	0.96	6.86%	87,635
Oct 7, 2026	0.92	1.03	0.90	0.90	0.90	0.64%	162,458
Oct 6, 2026	0.94	0.99	0.90	0.90	0.90	-2.34%	91,264
Oct 5, 2026	0.84	0.98	0.82	0.92	0.92	7.94%	158,255
Oct 2, 2026	0.86	0.92	0.85	0.85	0.85	-0.35%	52,043
Oct 1, 2026	0.88	0.89	0.85	0.85	0.85	-3.35%	43,443
Sep 30, 2026	0.86	0.94	0.86	0.88	0.88	-1.16%	93,044
Sep 29, 2026	0.92	0.95	0.87	0.89	0.89	-2.86%	33,454
Sep 28, 2026	0.89	0.96	0.89	0.92	0.92	1.07%	26,087
Sep 25, 2026	1.07	1.07	0.91	0.91	0.91	-16.51%	127,327
Sep 24, 2026	0.87	1.23	0.74	1.09	1.09	28.98%	3,900,112
Sep 23, 2026	0.84	0.90	0.84	0.85	0.85	0.78%	14,084
Sep 22, 2026	0.84	0.90	0.83	0.84	0.84	-0.47%	13,097
Sep 21, 2026	0.90	0.90	0.84	0.84	0.84	-5.10%	44,747
Sep 18, 2026	0.88	0.91	0.87	0.89	0.89	5.49%	10,847
Sep 17, 2026	0.90	0.92	0.84	0.84	0.84	-3.10%	50,568
Sep 16, 2026	0.88	0.93	0.86	0.87	0.87	-2.40%	27,004
Sep 15, 2026	0.89	0.92	0.87	0.89	0.89	-	28,679
Sep 14, 2026	0.84	0.90	0.84	0.89	0.89	4.33%	28,228
Sep 11, 2026	0.87	0.87	0.85	0.85	0.85	-3.57%	16,458
Sep 10, 2026	0.88	0.88	0.83	0.88	0.88	0.83%	25,376
Sep 9, 2026	0.91	0.94	0.86	0.88	0.88	-2.54%	132,737
Sep 8, 2026	0.90	0.91	0.90	0.90	0.90	1.04%	17,277
Sep 4, 2026	0.92	0.92	0.89	0.89	0.89	1.23%	19,318
Sep 3, 2026	0.89	0.92	0.85	0.88	0.88	0.92%	27,505
Sep 2, 2026	0.89	0.90	0.85	0.87	0.87	-1.32%	33,798
Sep 1, 2026	0.88	0.96	0.87	0.88	0.88	1.73%	51,903
Aug 31, 2026	0.96	0.96	0.87	0.87	0.87	-7.28%	47,688
Aug 28, 2026	0.96	0.96	0.94	0.94	0.94	-2.00%	15,606
Aug 27, 2026	0.99	1.01	0.96	0.96	0.96	-2.79%	66,499
Aug 26, 2026	1.01	1.02	0.98	0.98	0.98	-3.57%	20,814
Aug 25, 2026	1.04	1.04	1.00	1.02	1.02	0.99%	19,741
Aug 24, 2026	1.04	1.06	1.00	1.01	1.01	-1.94%	23,225
Aug 21, 2026	1.13	1.13	1.00	1.03	1.03	-10.43%	88,234