EZGO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.95	0.98	0.87	0.87	0.87	-9.69%	24,961
Oct 8, 2026	0.99	0.99	0.89	0.96	0.96	6.86%	86,517
Oct 7, 2026	0.92	1.03	0.90	0.90	0.90	0.64%	160,842
Oct 6, 2026	0.94	0.99	0.90	0.90	0.90	-2.34%	91,142
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
Aug 20, 2026	1.13	1.22	1.06	1.15	1.15	3.60%	225,717
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