EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.380
-0.150 (-9.80%)
At close: Jun 12, 2026, 4:00 PM EDT
1.400
+0.020 (1.45%)
After-hours: Jun 12, 2026, 7:52 PM EDT
EZGO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.42 | 1.44 | 1.28 | 1.38 | 1.38 | -9.80% | 186,461 |
| Jun 11, 2026 | 1.56 | 1.60 | 1.45 | 1.53 | 1.53 | -6.13% | 227,076 |
| Jun 10, 2026 | 1.55 | 1.75 | 1.49 | 1.63 | 1.63 | 5.16% | 477,426 |
| Jun 9, 2026 | 1.45 | 3.30 | 1.40 | 1.55 | 1.55 | 4.03% | 16,113,775 |
| Jun 8, 2026 | 1.36 | 1.64 | 1.30 | 1.49 | 1.49 | 12.88% | 605,984 |
| Jun 5, 2026 | 1.49 | 1.51 | 1.29 | 1.32 | 1.32 | -13.16% | 188,954 |
| Jun 4, 2026 | 1.45 | 1.53 | 1.42 | 1.52 | 1.52 | -3.18% | 92,249 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.40 | 1.57 | 1.57 | -8.19% | 166,273 |
| Jun 2, 2026 | 1.72 | 1.85 | 1.60 | 1.71 | 1.71 | 1.18% | 237,210 |
| Jun 1, 2026 | 1.46 | 1.74 | 1.39 | 1.69 | 1.69 | 9.03% | 235,251 |
| May 29, 2026 | 1.39 | 1.60 | 1.35 | 1.55 | 1.55 | 12.32% | 264,012 |
| May 28, 2026 | 1.34 | 1.45 | 1.28 | 1.38 | 1.38 | 0.73% | 233,603 |
| May 27, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -6.80% | 158,203 |
| May 26, 2026 | 1.56 | 1.56 | 1.44 | 1.47 | 1.47 | -9.26% | 179,096 |
| May 22, 2026 | 1.71 | 1.71 | 1.52 | 1.62 | 1.62 | -7.43% | 344,775 |
| May 21, 2026 | 1.85 | 1.86 | 1.66 | 1.75 | 1.75 | -12.94% | 352,494 |
| May 20, 2026 | 1.76 | 2.10 | 1.75 | 2.01 | 2.01 | -7.80% | 738,172 |
| May 19, 2026 | 1.80 | 2.62 | 1.68 | 2.18 | 2.18 | 8.46% | 6,831,918 |
| May 18, 2026 | 2.31 | 2.31 | 1.88 | 2.01 | 2.01 | -25.56% | 1,063,154 |
| May 15, 2026 | 3.00 | 3.00 | 2.51 | 2.70 | 2.70 | -32.58% | 1,796,646 |
| May 14, 2026 | 4.34 | 4.34 | 3.60 | 4.01 | 4.00 | -16.82% | 1,189,584 |
| May 13, 2026 | 4.50 | 5.27 | 3.80 | 4.82 | 4.81 | 0.63% | 2,420,701 |
| May 12, 2026 | 6.41 | 6.74 | 4.59 | 4.79 | 4.78 | -20.25% | 4,589,651 |
| May 11, 2026 | 8.39 | 10.29 | 5.13 | 6.00 | 6.00 | - | 11,719,011 |
| May 8, 2026 | 8.85 | 9.29 | 5.85 | 6.00 | 6.00 | -41.94% | 1,620,169 |
| May 7, 2026 | 13.28 | 17.25 | 9.57 | 10.34 | 10.33 | -56.94% | 1,860,039 |
| May 6, 2026 | 393.00 | 448.50 | 22.16 | 24.00 | 24.00 | -91.58% | 1,697,034 |
| May 5, 2026 | 186.00 | 390.00 | 186.00 | 285.00 | 285.00 | 54.47% | 178,021 |
| May 4, 2026 | 210.00 | 243.03 | 146.83 | 184.50 | 184.50 | -21.15% | 10,306 |
| May 1, 2026 | 225.00 | 238.50 | 223.50 | 234.00 | 234.00 | 4.00% | 112 |
| Apr 30, 2026 | 235.50 | 235.50 | 215.25 | 225.00 | 225.00 | -1.96% | 161 |
| Apr 29, 2026 | 204.00 | 232.50 | 202.50 | 229.50 | 229.50 | 12.50% | 530 |
| Apr 28, 2026 | 178.50 | 204.00 | 178.50 | 204.00 | 204.00 | - | 50 |
| Apr 27, 2026 | 208.50 | 208.50 | 196.50 | 204.00 | 204.00 | -1.45% | 34 |
| Apr 24, 2026 | 199.50 | 207.00 | 199.50 | 207.00 | 207.00 | 0.23% | 15 |
| Apr 23, 2026 | 204.00 | 206.52 | 204.00 | 206.52 | 206.52 | 0.65% | 6 |
| Apr 22, 2026 | 200.44 | 206.25 | 199.50 | 205.18 | 205.18 | -0.88% | 43 |
| Apr 21, 2026 | 210.00 | 210.00 | 193.48 | 207.00 | 207.00 | 3.37% | 161 |
| Apr 20, 2026 | 195.00 | 200.25 | 195.00 | 200.25 | 200.25 | -3.26% | 23 |
| Apr 17, 2026 | 196.50 | 210.00 | 192.00 | 207.00 | 207.00 | 3.37% | 47 |
| Apr 16, 2026 | 204.00 | 204.00 | 198.00 | 200.25 | 200.25 | -2.06% | 12 |
| Apr 15, 2026 | 196.50 | 206.02 | 196.50 | 204.46 | 204.46 | 3.27% | 26 |
| Apr 14, 2026 | 199.50 | 207.00 | 192.00 | 198.00 | 198.00 | -0.75% | 30 |
| Apr 13, 2026 | 198.00 | 199.50 | 196.50 | 199.50 | 199.50 | -0.75% | 48 |
| Apr 10, 2026 | 196.50 | 207.00 | 196.50 | 201.00 | 201.00 | 3.08% | 58 |
| Apr 9, 2026 | 189.00 | 198.00 | 184.50 | 195.00 | 195.00 | 2.85% | 145 |
| Apr 8, 2026 | 189.00 | 200.25 | 186.00 | 189.60 | 189.60 | 2.35% | 934 |
| Apr 7, 2026 | 183.75 | 189.00 | 183.00 | 185.25 | 185.25 | -0.40% | 30 |
| Apr 6, 2026 | 186.00 | 186.00 | 181.50 | 186.00 | 186.00 | -1.59% | 15 |
| Apr 2, 2026 | 180.04 | 189.00 | 178.50 | 189.00 | 189.00 | - | 31 |