EZGO Technologies Ltd. (EZGO)
NASDAQ: EZGO · Real-Time Price · USD
1.060
-0.030 (-2.75%)
Jul 23, 2026, 1:48 PM EDT - Market open
EZGO Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.09 | 1.16 | 1.01 | 1.04 | - | -4.59% | 383,714 |
| Jul 22, 2026 | 0.96 | 1.19 | 0.93 | 1.09 | 1.09 | 14.94% | 616,921 |
| Jul 21, 2026 | 1.06 | 1.16 | 0.88 | 0.95 | 0.95 | -10.54% | 176,158 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -4.50% | 76,707 |
| Jul 17, 2026 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -4.31% | 73,567 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 82,048 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 66,711 |
| Jul 14, 2026 | 1.28 | 1.30 | 1.14 | 1.23 | 1.23 | -3.15% | 203,184 |
| Jul 13, 2026 | 1.29 | 1.37 | 1.26 | 1.27 | 1.27 | - | 166,536 |
| Jul 10, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 63,193 |
| Jul 9, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 60,333 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 26,555 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.26 | 1.31 | 1.31 | -2.24% | 27,969 |
| Jul 6, 2026 | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 87,311 |
| Jul 2, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -2.31% | 75,829 |
| 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 |
| Jun 10, 2026 | 1.55 | 1.75 | 1.49 | 1.63 | 1.63 | 5.16% | 507,657 |
| Jun 9, 2026 | 1.45 | 3.30 | 1.40 | 1.55 | 1.55 | 4.03% | 16,256,476 |
| Jun 8, 2026 | 1.36 | 1.64 | 1.30 | 1.49 | 1.49 | 12.88% | 621,414 |
| Jun 5, 2026 | 1.49 | 1.51 | 1.29 | 1.32 | 1.32 | -13.16% | 199,500 |
| Jun 4, 2026 | 1.45 | 1.53 | 1.42 | 1.52 | 1.52 | -3.18% | 99,020 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.40 | 1.57 | 1.57 | -8.19% | 185,876 |
| Jun 2, 2026 | 1.72 | 1.85 | 1.60 | 1.71 | 1.71 | 1.18% | 246,285 |
| Jun 1, 2026 | 1.46 | 1.74 | 1.39 | 1.69 | 1.69 | 9.03% | 284,390 |
| May 29, 2026 | 1.39 | 1.60 | 1.35 | 1.55 | 1.55 | 12.32% | 281,725 |
| May 28, 2026 | 1.34 | 1.45 | 1.28 | 1.38 | 1.38 | 0.73% | 244,546 |
| May 27, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -6.80% | 179,525 |
| May 26, 2026 | 1.56 | 1.56 | 1.44 | 1.47 | 1.47 | -9.26% | 207,867 |
| May 22, 2026 | 1.71 | 1.71 | 1.52 | 1.62 | 1.62 | -7.43% | 388,263 |
| May 21, 2026 | 1.85 | 1.86 | 1.66 | 1.75 | 1.75 | -12.94% | 389,641 |
| May 20, 2026 | 1.76 | 2.10 | 1.75 | 2.01 | 2.01 | -7.80% | 773,466 |
| May 19, 2026 | 1.80 | 2.62 | 1.68 | 2.18 | 2.18 | 8.46% | 6,921,157 |
| 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 |