NASDAQ : EZGO
EZGO Technologies Ltd. — Price history
Consumer Discretionary · Recreational Vehicles · China
Last price 0.7462 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EZGO Technologies Ltd. (EZGO) closed at 0.7947 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.756 | 0.9447 | 0.756 | 0.7947 | 549,123 | +5.01% |
| 2026-10-30 | 0.7691 | 0.7918 | 0.7424 | 0.7568 | 18,253 | +1.42% |
| 2026-10-29 | 0.7469 | 0.7899 | 0.7462 | 0.7462 | 26,996 | -3.09% |
| 2026-10-28 | 0.745 | 0.81 | 0.7036 | 0.77 | 198,609 | +3.98% |
| 2026-10-27 | 0.777 | 0.777 | 0.7405 | 0.7405 | 12,317 | -2.02% |
| 2026-10-26 | 0.7868 | 0.7869 | 0.7553 | 0.7558 | 3,718 | -1.09% |
| 2026-10-23 | 0.7756 | 0.7758 | 0.7527 | 0.7641 | 15,985 | -1.48% |
| 2026-10-22 | 0.7895 | 0.815 | 0.7756 | 0.7756 | 22,685 | -3.05% |
| 2026-10-21 | 0.7808 | 0.8 | 0.76 | 0.8 | 26,031 | +2.46% |
| 2026-10-20 | 0.7731 | 0.814 | 0.7617 | 0.7808 | 13,794 | -0.54% |
| 2026-10-19 | 0.7304 | 0.8497 | 0.7304 | 0.7851 | 26,029 | +1.43% |
| 2026-10-16 | 0.7418 | 0.81 | 0.7253 | 0.774 | 24,401 | +1.49% |
| 2026-10-15 | 0.79 | 0.795 | 0.7402 | 0.7626 | 48,476 | -1.75% |
| 2026-10-14 | 0.83 | 0.85 | 0.7756 | 0.7762 | 104,366 | -6.04% |
| 2026-10-13 | 0.81 | 0.9514 | 0.8018 | 0.8261 | 210,276 | -2.34% |
| 2026-10-12 | 0.9 | 0.9 | 0.8252 | 0.8459 | 39,050 | -2.84% |
| 2026-10-09 | 0.9499 | 0.9796 | 0.87 | 0.8706 | 24,960 | -9.69% |
| 2026-10-08 | 0.9933 | 0.9933 | 0.893 | 0.964 | 87,635 | +6.86% |
| 2026-10-07 | 0.9179 | 1.031 | 0.9 | 0.9021 | 162,458 | +0.64% |
| 2026-10-06 | 0.9399 | 0.993 | 0.8964 | 0.8964 | 91,264 | -2.34% |
| 2026-10-05 | 0.84 | 0.98 | 0.8201 | 0.9179 | 158,255 | +7.94% |
| 2026-10-02 | 0.86 | 0.9164 | 0.85 | 0.8504 | 52,043 | -0.35% |
| 2026-10-01 | 0.8778 | 0.8922 | 0.8534 | 0.8534 | 43,443 | -3.35% |
| 2026-09-30 | 0.8566 | 0.9399 | 0.8566 | 0.883 | 93,044 | -1.16% |
| 2026-09-29 | 0.9153 | 0.947 | 0.8657 | 0.8934 | 33,454 | -2.86% |
| 2026-09-28 | 0.8927 | 0.9569 | 0.8921 | 0.9197 | 26,087 | +1.07% |
| 2026-09-25 | 1.07 | 1.07 | 0.91 | 0.91 | 127,327 | -16.51% |
| 2026-09-24 | 0.87 | 1.23 | 0.74 | 1.09 | 3,900,112 | +28.98% |
| 2026-09-23 | 0.8403 | 0.8988 | 0.84 | 0.8451 | 14,084 | +0.78% |
| 2026-09-22 | 0.8376 | 0.895 | 0.8322 | 0.8386 | 13,097 | -0.47% |
| 2026-09-21 | 0.9 | 0.9 | 0.84 | 0.8426 | 44,747 | -5.10% |
| 2026-09-18 | 0.88 | 0.906 | 0.87 | 0.8879 | 10,847 | +5.49% |
| 2026-09-17 | 0.899 | 0.9205 | 0.8405 | 0.8417 | 50,568 | -3.10% |
| 2026-09-16 | 0.8823 | 0.9299 | 0.86 | 0.8686 | 27,004 | -2.40% |
| 2026-09-15 | 0.89 | 0.924 | 0.8675 | 0.89 | 28,679 | +0.00% |
| 2026-09-14 | 0.8358 | 0.9 | 0.8357 | 0.89 | 28,228 | +4.33% |
| 2026-09-11 | 0.8699 | 0.8699 | 0.8506 | 0.8531 | 16,458 | -3.57% |
| 2026-09-10 | 0.8833 | 0.8847 | 0.8303 | 0.8847 | 25,376 | +0.83% |
| 2026-09-09 | 0.9098 | 0.9399 | 0.86 | 0.8774 | 132,737 | -2.54% |
| 2026-09-08 | 0.9001 | 0.9077 | 0.9 | 0.9003 | 17,277 | +1.04% |
| 2026-09-04 | 0.92 | 0.92 | 0.8894 | 0.891 | 19,318 | +1.23% |
| 2026-09-03 | 0.8859 | 0.9226 | 0.8523 | 0.8802 | 27,505 | +0.92% |
| 2026-09-02 | 0.8868 | 0.8972 | 0.8502 | 0.8722 | 33,798 | -1.32% |
| 2026-09-01 | 0.88 | 0.9599 | 0.871 | 0.8839 | 51,903 | +1.73% |
| 2026-08-31 | 0.96 | 0.96 | 0.8663 | 0.8689 | 47,688 | -7.28% |
| 2026-08-28 | 0.9611 | 0.9623 | 0.9371 | 0.9371 | 15,606 | -2.00% |
| 2026-08-27 | 0.99 | 1.01 | 0.9562 | 0.9562 | 66,499 | -2.79% |
| 2026-08-26 | 1.012 | 1.02 | 0.9801 | 0.9836 | 20,814 | -3.57% |
| 2026-08-25 | 1.038 | 1.04 | 0.9996 | 1.02 | 19,741 | +0.99% |
| 2026-08-24 | 1.04 | 1.06 | 1 | 1.01 | 23,225 | -1.94% |
| 2026-08-21 | 1.13 | 1.13 | 1 | 1.03 | 88,234 | -10.43% |
| 2026-08-20 | 1.13 | 1.222 | 1.06 | 1.15 | 225,717 | +3.60% |
| 2026-08-19 | 1.05 | 1.126 | 1.02 | 1.11 | 63,755 | +6.73% |
| 2026-08-18 | 0.9695 | 1.09 | 0.9547 | 1.04 | 128,177 | +8.90% |
| 2026-08-17 | 1.04 | 1.11 | 0.955 | 0.955 | 119,958 | -16.96% |
| 2026-08-14 | 1.23 | 1.235 | 1.1 | 1.15 | 88,730 | -6.50% |
| 2026-08-13 | 1.2 | 1.29 | 1.16 | 1.23 | 132,160 | +0.82% |
| 2026-08-12 | 1.15 | 1.22 | 1.11 | 1.22 | 70,872 | +5.17% |
| 2026-08-11 | 1.1 | 1.2 | 1.1 | 1.16 | 105,090 | +7.41% |
| 2026-08-10 | 1.07 | 1.17 | 1.02 | 1.08 | 110,734 | +1.89% |
| 2026-08-07 | 0.9656 | 1.08 | 0.9607 | 1.06 | 90,258 | +6.00% |
| 2026-08-06 | 0.935 | 1.14 | 0.9201 | 1 | 428,904 | +7.22% |
| 2026-08-05 | 0.8943 | 0.9327 | 0.8943 | 0.9327 | 23,454 | +1.38% |
| 2026-08-04 | 0.8961 | 0.9376 | 0.896 | 0.92 | 25,566 | +2.07% |
| 2026-08-03 | 0.91 | 0.9137 | 0.8958 | 0.9013 | 25,830 | -0.47% |
| 2026-07-31 | 0.9394 | 0.9583 | 0.9042 | 0.9056 | 56,815 | -3.59% |
| 2026-07-30 | 0.8999 | 0.97 | 0.8999 | 0.9393 | 25,705 | +4.96% |
| 2026-07-29 | 0.93 | 0.9854 | 0.89 | 0.8949 | 67,684 | -4.80% |
| 2026-07-28 | 0.97 | 0.98 | 0.92 | 0.94 | 60,367 | -4.08% |
| 2026-07-27 | 0.98 | 1.03 | 0.98 | 0.98 | 47,929 | +0.01% |
| 2026-07-24 | 1.07 | 1.07 | 0.9761 | 0.9799 | 50,904 | -8.42% |
| 2026-07-23 | 1.09 | 1.16 | 1 | 1.07 | 441,690 | -1.83% |
| 2026-07-22 | 0.961 | 1.19 | 0.9301 | 1.09 | 691,858 | +14.94% |
| 2026-07-21 | 1.06 | 1.158 | 0.879 | 0.9483 | 180,876 | -10.54% |
| 2026-07-20 | 1.15 | 1.15 | 1.05 | 1.06 | 95,706 | -4.50% |
| 2026-07-17 | 1.17 | 1.19 | 1.094 | 1.11 | 79,821 | -4.31% |
| 2026-07-16 | 1.21 | 1.21 | 1.15 | 1.16 | 89,354 | -4.13% |
| 2026-07-15 | 1.25 | 1.25 | 1.195 | 1.21 | 68,912 | -1.63% |
| 2026-07-14 | 1.28 | 1.303 | 1.141 | 1.23 | 216,207 | -3.15% |
| 2026-07-13 | 1.29 | 1.37 | 1.26 | 1.27 | 172,147 | +0.00% |
| 2026-07-10 | 1.27 | 1.3 | 1.26 | 1.27 | 63,998 | +1.60% |
| 2026-07-09 | 1.29 | 1.3 | 1.24 | 1.25 | 63,272 | -3.85% |
| 2026-07-08 | 1.31 | 1.31 | 1.26 | 1.3 | 28,503 | -0.76% |
| 2026-07-07 | 1.34 | 1.34 | 1.26 | 1.31 | 29,131 | -2.24% |
| 2026-07-06 | 1.28 | 1.35 | 1.27 | 1.34 | 92,969 | +5.51% |
| 2026-07-02 | 1.29 | 1.29 | 1.23 | 1.27 | 81,095 | -2.31% |
| 2026-07-01 | 1.29 | 1.31 | 1.25 | 1.3 | 115,760 | -0.76% |
| 2026-06-30 | 1.36 | 1.49 | 1.28 | 1.31 | 268,189 | -1.50% |
| 2026-06-29 | 1.31 | 1.345 | 1.28 | 1.33 | 57,962 | +0.76% |
| 2026-06-26 | 1.34 | 1.38 | 1.28 | 1.32 | 57,571 | -1.49% |
| 2026-06-25 | 1.42 | 1.42 | 1.3 | 1.34 | 136,672 | -5.63% |
| 2026-06-24 | 1.29 | 1.42 | 1.27 | 1.42 | 251,234 | +10.94% |
| 2026-06-23 | 1.31 | 1.4 | 1.23 | 1.28 | 3,596,336 | -6.57% |
| 2026-06-22 | 1.38 | 1.458 | 1.35 | 1.37 | 166,683 | -3.52% |
| 2026-06-18 | 1.62 | 1.8 | 1.34 | 1.42 | 728,560 | -13.94% |
| 2026-06-17 | 1.4 | 1.97 | 1.37 | 1.65 | 16,033,407 | +28.91% |
| 2026-06-16 | 1.34 | 1.38 | 1.12 | 1.28 | 173,203 | -6.57% |
| 2026-06-15 | 1.43 | 1.46 | 1.34 | 1.37 | 149,829 | -0.72% |
| 2026-06-12 | 1.42 | 1.44 | 1.28 | 1.38 | 199,668 | -9.80% |
| 2026-06-11 | 1.56 | 1.598 | 1.45 | 1.53 | 246,904 | -6.13% |
| 2026-06-10 | 1.55 | 1.75 | 1.49 | 1.63 | 507,657 | +5.16% |
| 2026-06-09 | 1.45 | 3.3 | 1.4 | 1.55 | 16,256,476 | +4.03% |
| 2026-06-08 | 1.36 | 1.64 | 1.3 | 1.49 | 621,414 | +12.88% |
| 2026-06-05 | 1.49 | 1.505 | 1.288 | 1.32 | 199,500 | -13.16% |
| 2026-06-04 | 1.45 | 1.53 | 1.42 | 1.52 | 99,020 | -3.18% |
| 2026-06-03 | 1.65 | 1.65 | 1.4 | 1.57 | 185,876 | -8.19% |
| 2026-06-02 | 1.72 | 1.85 | 1.6 | 1.71 | 246,285 | +1.18% |
| 2026-06-01 | 1.46 | 1.74 | 1.39 | 1.69 | 284,390 | +9.03% |
| 2026-05-29 | 1.39 | 1.6 | 1.35 | 1.55 | 281,725 | +12.32% |
| 2026-05-28 | 1.34 | 1.45 | 1.28 | 1.38 | 244,546 | +0.73% |
| 2026-05-27 | 1.42 | 1.421 | 1.33 | 1.37 | 179,525 | -6.80% |
| 2026-05-26 | 1.56 | 1.56 | 1.44 | 1.47 | 207,867 | -9.26% |
| 2026-05-22 | 1.71 | 1.71 | 1.52 | 1.62 | 388,263 | -7.43% |
| 2026-05-21 | 1.85 | 1.86 | 1.66 | 1.75 | 389,641 | -12.94% |
| 2026-05-20 | 1.76 | 2.1 | 1.75 | 2.01 | 773,466 | -7.80% |
| 2026-05-19 | 1.8 | 2.62 | 1.68 | 2.18 | 6,921,157 | +8.46% |
| 2026-05-18 | 2.31 | 2.31 | 1.875 | 2.01 | 1,063,154 | -25.56% |
| 2026-05-15 | 3 | 3 | 2.505 | 2.7 | 1,796,646 | -32.58% |
| 2026-05-14 | 4.335 | 4.335 | 3.6 | 4.005 | 1,189,584 | -16.82% |
| 2026-05-13 | 4.5 | 5.265 | 3.795 | 4.815 | 2,420,701 | +0.63% |