EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.030
-0.120 (-10.43%)
At close: Aug 21, 2026, 4:00 PM EDT
1.030
0.00 (0.00%)
Pre-market: Aug 24, 2026, 4:00 AM EDT
EZGO Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -10.43% | 84,980 |
| Aug 20, 2026 | 1.13 | 1.22 | 1.06 | 1.15 | 1.15 | 3.60% | 219,202 |
| Aug 19, 2026 | 1.05 | 1.13 | 1.02 | 1.11 | 1.11 | 6.73% | 63,756 |
| Aug 18, 2026 | 0.97 | 1.09 | 0.95 | 1.04 | 1.04 | 8.90% | 128,177 |
| Aug 17, 2026 | 1.04 | 1.11 | 0.96 | 0.96 | 0.96 | -16.96% | 119,958 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.10 | 1.15 | 1.15 | -6.50% | 88,730 |
| Aug 13, 2026 | 1.20 | 1.29 | 1.16 | 1.23 | 1.23 | 0.82% | 132,160 |
| Aug 12, 2026 | 1.15 | 1.22 | 1.11 | 1.22 | 1.22 | 5.17% | 70,872 |
| Aug 11, 2026 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 7.41% | 105,090 |
| Aug 10, 2026 | 1.07 | 1.17 | 1.02 | 1.08 | 1.08 | 1.89% | 110,734 |
| Aug 7, 2026 | 0.97 | 1.08 | 0.96 | 1.06 | 1.06 | 6.00% | 90,258 |
| Aug 6, 2026 | 0.94 | 1.14 | 0.92 | 1.00 | 1.00 | 7.22% | 428,904 |
| Aug 5, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 1.38% | 23,454 |
| Aug 4, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.07% | 25,566 |
| Aug 3, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.47% | 25,830 |
| Jul 31, 2026 | 0.94 | 0.96 | 0.90 | 0.91 | 0.91 | -3.59% | 56,815 |
| Jul 30, 2026 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | 4.96% | 25,705 |
| Jul 29, 2026 | 0.93 | 0.99 | 0.89 | 0.89 | 0.89 | -4.80% | 67,684 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 60,367 |
| Jul 27, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 0.01% | 47,929 |
| Jul 24, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -8.42% | 50,904 |
| Jul 23, 2026 | 1.09 | 1.16 | 1.00 | 1.07 | 1.07 | -1.83% | 441,690 |
| Jul 22, 2026 | 0.96 | 1.19 | 0.93 | 1.09 | 1.09 | 14.94% | 691,858 |
| Jul 21, 2026 | 1.06 | 1.16 | 0.88 | 0.95 | 0.95 | -10.54% | 180,876 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -4.50% | 95,706 |
| Jul 17, 2026 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -4.31% | 79,821 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 89,354 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 68,912 |
| Jul 14, 2026 | 1.28 | 1.30 | 1.14 | 1.23 | 1.23 | -3.15% | 216,207 |
| Jul 13, 2026 | 1.29 | 1.37 | 1.26 | 1.27 | 1.27 | - | 172,147 |
| Jul 10, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 63,998 |
| Jul 9, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 63,273 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 28,503 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | -2.24% | 29,131 |
| Jul 6, 2026 | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 92,969 |
| Jul 2, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -2.31% | 81,095 |
| Jul 1, 2026 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 115,760 |
| Jun 30, 2026 | 1.36 | 1.49 | 1.28 | 1.31 | 1.31 | -1.50% | 268,189 |
| Jun 29, 2026 | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | 0.76% | 57,962 |
| Jun 26, 2026 | 1.34 | 1.38 | 1.28 | 1.32 | 1.32 | -1.49% | 57,571 |
| Jun 25, 2026 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -5.63% | 136,672 |
| Jun 24, 2026 | 1.29 | 1.42 | 1.27 | 1.42 | 1.42 | 10.94% | 251,234 |
| Jun 23, 2026 | 1.31 | 1.40 | 1.23 | 1.28 | 1.28 | -6.57% | 3,596,336 |
| Jun 22, 2026 | 1.38 | 1.46 | 1.35 | 1.37 | 1.37 | -3.52% | 166,683 |
| Jun 18, 2026 | 1.62 | 1.80 | 1.34 | 1.42 | 1.42 | -13.94% | 728,560 |
| Jun 17, 2026 | 1.40 | 1.97 | 1.37 | 1.65 | 1.65 | 28.91% | 16,033,407 |
| Jun 16, 2026 | 1.34 | 1.38 | 1.12 | 1.28 | 1.28 | -6.57% | 173,203 |
| Jun 15, 2026 | 1.43 | 1.46 | 1.34 | 1.37 | 1.37 | -0.72% | 149,829 |
| Jun 12, 2026 | 1.42 | 1.44 | 1.28 | 1.38 | 1.38 | -9.80% | 199,668 |
| Jun 11, 2026 | 1.56 | 1.60 | 1.45 | 1.53 | 1.53 | -6.13% | 246,904 |