EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
0.0267
-0.0054 (-16.82%)
At close: May 14, 2026, 4:00 PM EDT
0.0220
-0.0047 (-17.60%)
Pre-market: May 15, 2026, 7:04 AM EDT
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.82% | 158,956,726 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.63% | 336,184,049 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.25% | 607,133,521 |
| May 11, 2026 | 0.06 | 0.07 | 0.03 | 0.04 | 0.04 | - | 1,719,409,846 |
| May 8, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -41.94% | 216,103,114 |
| May 7, 2026 | 0.09 | 0.12 | 0.06 | 0.07 | 0.07 | -56.94% | 261,171,997 |
| May 6, 2026 | 2.62 | 2.99 | 0.15 | 0.16 | 0.16 | -91.58% | 233,029,485 |
| May 5, 2026 | 1.24 | 2.60 | 1.24 | 1.90 | 1.90 | 54.47% | 26,703,065 |
| May 4, 2026 | 1.40 | 1.62 | 0.98 | 1.23 | 1.23 | -21.15% | 1,546,016 |
| May 1, 2026 | 1.50 | 1.59 | 1.49 | 1.56 | 1.56 | 4.00% | 16,808 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.44 | 1.50 | 1.50 | -1.96% | 24,162 |
| Apr 29, 2026 | 1.36 | 1.55 | 1.35 | 1.53 | 1.53 | 12.50% | 79,612 |
| Apr 28, 2026 | 1.19 | 1.36 | 1.19 | 1.36 | 1.36 | - | 7,613 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 5,221 |
| Apr 24, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 0.22% | 2,384 |
| Apr 23, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.66% | 950 |
| Apr 22, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | -0.87% | 6,503 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.29 | 1.38 | 1.38 | 3.37% | 24,178 |
| Apr 20, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -3.26% | 3,528 |
| Apr 17, 2026 | 1.31 | 1.40 | 1.28 | 1.38 | 1.38 | 3.37% | 7,159 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.05% | 1,942 |
| Apr 15, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.26% | 4,044 |
| Apr 14, 2026 | 1.33 | 1.38 | 1.28 | 1.32 | 1.32 | -0.75% | 4,539 |
| Apr 13, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 7,301 |
| Apr 10, 2026 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 3.08% | 8,817 |
| Apr 9, 2026 | 1.26 | 1.32 | 1.23 | 1.30 | 1.30 | 2.85% | 21,794 |
| Apr 8, 2026 | 1.26 | 1.34 | 1.24 | 1.26 | 1.26 | 2.35% | 140,125 |
| Apr 7, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.40% | 4,628 |
| Apr 6, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 2,362 |
| Apr 2, 2026 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | - | 4,750 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | 0.40% | 2,030 |
| 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% | 3,608 |
| 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% | 9,431 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 399 |
| Mar 23, 2026 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | 0.41% | 3,855 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.18 | 1.23 | 1.23 | -3.91% | 13,441 |
| Mar 19, 2026 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | -3.32% | 1,971 |
| Mar 18, 2026 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 1.85% | 3,858 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.23 | 1.30 | 1.30 | 0.62% | 2,328 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | -1.75% | 16,067 |
| Mar 13, 2026 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -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% | 8,716 |
| 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% | 14,045 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 2,312 |
| Mar 5, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | -4.97% | 15,639 |