EZGO Technologies Ltd (EZGO) Historical Stock Data

0.22 ↑0.06 (38.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EZGO is up 1.01% a day on average. There have been 16 days where EZGO Technologies Ltd closed green and 14 days where EZGO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-09-24	0.19	0.22	↑$0.04 (19.10%)	0.17	0.23	79.08M
2025-09-23	0.17	0.16	↓$0.01 (-4.71%)	0.15	0.17	3.54M
2025-09-22	0.16	0.17	↑$0.01 (6.92%)	0.15	0.18	18.78M
2025-09-19	0.14	0.15	↑$0.00 (3.11%)	0.14	0.17	10.34M
2025-09-18	0.13	0.14	↑$0.01 (6.74%)	0.13	0.15	4.23M
2025-09-17	0.13	0.13	↑$0.00 (0.00%)	0.13	0.14	2.07M
2025-09-16	0.14	0.13	↓$0.00 (-3.02%)	0.12	0.14	3.50M
2025-09-15	0.13	0.13	↓$0.00 (-0.46%)	0.12	0.13	4.08M
2025-09-12	0.13	0.13	↑$0.00 (1.18%)	0.12	0.13	4.21M
2025-09-11	0.12	0.13	↑$0.01 (7.48%)	0.12	0.13	4.46M
2025-09-10	0.12	0.13	↑$0.00 (3.79%)	0.11	0.13	6.01M
2025-09-09	0.14	0.14	↓$0.00 (-3.36%)	0.12	0.16	93.38M
2025-09-08	0.14	0.14	↓$0.00 (-2.52%)	0.14	0.15	2.23M
2025-09-05	0.14	0.14	↑$0.00 (0.14%)	0.14	0.15	1.57M
2025-09-04	0.16	0.15	↓$0.01 (-4.50%)	0.15	0.16	1.28M
2025-09-03	0.18	0.16	↓$0.02 (-9.60%)	0.15	0.18	1.74M
2025-09-02	0.19	0.17	↓$0.02 (-9.32%)	0.17	0.19	2.24M
2025-08-29	0.20	0.20	↓$0.01 (-3.27%)	0.19	0.20	1.50M
2025-08-28	0.19	0.21	↑$0.02 (7.95%)	0.18	0.22	6.68M
2025-08-27	0.35	0.34	↓$0.01 (-2.86%)	0.34	0.37	1.20M
2025-08-26	0.36	0.35	↓$0.01 (-1.89%)	0.35	0.37	394.06K
2025-08-25	0.36	0.36	↓$0.00 (-1.29%)	0.36	0.37	396.75K
2025-08-22	0.35	0.37	↑$0.01 (3.65%)	0.34	0.38	687.26K
2025-08-21	0.33	0.35	↑$0.02 (6.55%)	0.33	0.38	1.41M
2025-08-20	0.37	0.36	↓$0.01 (-3.76%)	0.36	0.48	5.74M
2025-08-19	0.36	0.39	↑$0.03 (7.33%)	0.34	0.39	3.27M
2025-08-18	0.36	0.37	↑$0.01 (3.35%)	0.35	0.38	478.55K
2025-08-15	0.37	0.37	↑$0.00 (1.30%)	0.36	0.39	2.68M
2025-08-14	0.38	0.36	↓$0.02 (-4.40%)	0.36	0.39	734.22K
2025-08-13	0.37	0.39	↑$0.02 (6.66%)	0.36	0.43	4.43M