5 DAY PERFORMANCE
+61.22%
1 MONTH PERFORMANCE
+11.45%
3 MONTH PERFORMANCE
-85.87%
6 MONTH PERFORMANCE
-99.40%
YEAR-TO-DATE PERFORMANCE
-99.51%
1 YEAR PERFORMANCE
-99.88%
EZGO Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.94 | $1.00 (6.95%) | $1.14 | $0.92 | 417.75 K | $9.05 K |
| 08/05/2026 | $0.89 | $0.93 (4.29%) | $0.93 | $0.89 | 23.45 K | $8.44 K |
| 08/04/2026 | $0.90 | $0.92 (2.67%) | $0.94 | $0.90 | 25.57 K | $8.33 K |
| 08/03/2026 | $0.91 | $0.90 (-0.96%) | $0.91 | $0.90 | 25.83 K | $8.16 K |
| 07/31/2026 | $0.94 | $0.91 (-3.6%) | $0.96 | $0.90 | 56.82 K | $8.20 K |
| 07/30/2026 | $0.90 | $0.94 (4.38%) | $0.97 | $0.90 | 25.71 K | $8.50 K |
| 07/29/2026 | $0.93 | $0.89 (-3.77%) | $0.99 | $0.89 | 67.68 K | $8.10 K |
| 07/28/2026 | $0.97 | $0.94 (-3.09%) | $0.98 | $0.92 | 60.37 K | $8.51 K |
| 07/27/2026 | $0.98 | $0.98 (0%) | $1.03 | $0.98 | 47.93 K | $8.87 K |
| 07/24/2026 | $1.07 | $0.98 (-8.42%) | $1.07 | $0.98 | 50.90 K | $8.87 K |
| 07/23/2026 | $1.09 | $1.07 (-1.83%) | $1.16 | $1.00 | 441.69 K | $9.69 K |
| 07/22/2026 | $0.96 | $1.09 (13.42%) | $1.19 | $0.93 | 691.86 K | $9.87 K |
| 07/21/2026 | $1.06 | $0.95 (-10.54%) | $1.16 | $0.88 | 180.88 K | $8.59 K |
| 07/20/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.05 | 95.71 K | $9.60 K |
| 07/17/2026 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.09 | 79.82 K | $10.05 K |
| 07/16/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.15 | 89.35 K | $10.50 K |
| 07/15/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 68.91 K | $10.96 K |
| 07/14/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.14 | 216.21 K | $11.14 K |
| 07/13/2026 | $1.29 | $1.27 (-1.55%) | $1.37 | $1.26 | 172.15 K | $11.50 K |
| 07/10/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 64.00 K | $11.50 K |
| 07/09/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.24 | 63.27 K | $11.32 K |
| 07/08/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.26 | 28.50 K | $11.77 K |
| 07/07/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.26 | 29.13 K | $11.86 K |
| 07/06/2026 | $1.28 | $1.34 (4.69%) | $1.35 | $1.27 | 92.97 K | $12.13 K |
| 07/02/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.23 | 81.10 K | $11.50 K |
| 07/01/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.25 | 115.76 K | $11.77 K |
| 06/30/2026 | $1.36 | $1.31 (-3.68%) | $1.49 | $1.28 | 268.19 K | $11.86 K |
| 06/29/2026 | $1.31 | $1.33 (1.53%) | $1.35 | $1.28 | 57.96 K | $12.04 K |
| 06/26/2026 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.28 | 57.57 K | $11.95 K |
| 06/25/2026 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.30 | 136.67 K | $12.13 K |
| 06/24/2026 | $1.29 | $1.42 (10.08%) | $1.42 | $1.27 | 251.23 K | $12.86 K |
| 06/23/2026 | $1.31 | $1.28 (-2.29%) | $1.40 | $1.23 | 3.60 M | $11.59 K |
| 06/22/2026 | $1.38 | $1.37 (-0.72%) | $1.46 | $1.35 | 166.68 K | $12.40 K |
| 06/18/2026 | $1.62 | $1.42 (-12.35%) | $1.80 | $1.34 | 728.56 K | $12.86 K |
| 06/17/2026 | $1.40 | $1.65 (17.86%) | $1.97 | $1.37 | 16.03 M | $14.94 K |
| 06/16/2026 | $1.34 | $1.28 (-4.48%) | $1.38 | $1.12 | 173.20 K | $11.59 K |
| 06/15/2026 | $1.43 | $1.37 (-4.2%) | $1.46 | $1.34 | 149.83 K | $12.40 K |
| 06/12/2026 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.28 | 199.67 K | $12.49 K |
| 06/11/2026 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.45 | 246.90 K | $13.85 K |
| 06/10/2026 | $1.55 | $1.63 (5.16%) | $1.75 | $1.49 | 507.66 K | $14.76 K |
| 06/09/2026 | $1.45 | $1.55 (6.9%) | $3.30 | $1.40 | 16.26 M | $14.03 K |
| 06/08/2026 | $1.36 | $1.49 (9.56%) | $1.64 | $1.30 | 621.41 K | $13.49 K |
| 06/05/2026 | $1.49 | $1.32 (-11.41%) | $1.51 | $1.29 | 199.50 K | $11.95 K |
| 06/04/2026 | $1.45 | $1.52 (4.83%) | $1.53 | $1.42 | 99.02 K | $13.76 K |
| 06/03/2026 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.40 | 185.88 K | $14.21 K |
| 06/02/2026 | $1.72 | $1.71 (-0.58%) | $1.85 | $1.60 | 246.29 K | $15.48 K |
| 06/01/2026 | $1.46 | $1.69 (15.75%) | $1.74 | $1.39 | 284.39 K | $15.30 K |
| 05/29/2026 | $1.39 | $1.55 (11.51%) | $1.60 | $1.35 | 281.73 K | $14.03 K |
| 05/28/2026 | $1.34 | $1.38 (2.99%) | $1.45 | $1.28 | 244.55 K | $12.49 K |
| 05/27/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.33 | 179.53 K | $12.40 K |
| 05/26/2026 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.44 | 207.87 K | $13.31 K |
| 05/22/2026 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.52 | 388.26 K | $14.67 K |
| 05/21/2026 | $1.85 | $1.75 (-5.41%) | $1.86 | $1.66 | 389.64 K | $15.84 K |
| 05/20/2026 | $1.76 | $2.01 (14.2%) | $2.10 | $1.75 | 773.47 K | $18.20 K |
| 05/19/2026 | $1.80 | $2.18 (21.11%) | $2.62 | $1.68 | 6.92 M | $19.74 K |
| 05/18/2026 | $2.31 | $2.01 (-12.99%) | $2.31 | $1.87 | 1.06 M | $18.20 K |
| 05/15/2026 | $3.00 | $2.70 (-10%) | $3.00 | $2.50 | 1.80 M | $24.45 K |
| 05/14/2026 | $4.33 | $4.00 (-7.62%) | $4.33 | $3.60 | 1.19 M | $36.22 K |
| 05/13/2026 | $4.50 | $4.81 (6.89%) | $5.26 | $3.79 | 2.42 M | $43.55 K |
| 05/12/2026 | $6.40 | $4.78 (-25.31%) | $6.73 | $4.59 | 4.59 M | $43.28 K |
| 05/11/2026 | $8.38 | $6.00 (-28.4%) | $10.29 | $5.13 | 11.72 M | $54.32 K |
| 05/08/2026 | $8.85 | $6.00 (-32.2%) | $9.28 | $5.85 | 1.62 M | $54.32 K |
| 05/07/2026 | $13.28 | $10.33 (-22.21%) | $17.25 | $9.57 | 1.86 M | $93.53 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
