5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
+17.74%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
-70.80%
YEAR-TO-DATE PERFORMANCE
-26.63%
1 YEAR PERFORMANCE
-84.95%
EZGO Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.63 | $0.16 (-93.99%) | $2.99 | $0.15 | 204.90 M | $2.52 K |
| 05/05/2026 | $1.24 | $1.90 (53.23%) | $2.60 | $1.24 | 26.70 M | $17.20 K |
| 05/04/2026 | $1.40 | $1.23 (-12.14%) | $1.62 | $0.98 | 1.55 M | $11.14 K |
| 05/01/2026 | $1.50 | $1.56 (4%) | $1.59 | $1.49 | 16.90 K | $14.12 K |
| 04/30/2026 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.44 | 24.16 K | $13.58 K |
| 04/29/2026 | $1.36 | $1.53 (12.5%) | $1.55 | $1.35 | 79.61 K | $13.85 K |
| 04/28/2026 | $1.19 | $1.36 (14.29%) | $1.36 | $1.19 | 7.61 K | $12.31 K |
| 04/27/2026 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.31 | 5.22 K | $12.31 K |
| 04/24/2026 | $1.33 | $1.38 (3.76%) | $1.38 | $1.33 | 2.38 K | $12.49 K |
| 04/23/2026 | $1.36 | $1.38 (1.47%) | $1.38 | $1.36 | 1.19 K | $12.49 K |
| 04/22/2026 | $1.34 | $1.37 (2.24%) | $1.38 | $1.33 | 6.50 K | $12.40 K |
| 04/21/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.29 | 24.18 K | $12.49 K |
| 04/20/2026 | $1.30 | $1.34 (3.08%) | $1.34 | $1.30 | 3.53 K | $12.13 K |
| 04/17/2026 | $1.31 | $1.38 (5.34%) | $1.40 | $1.28 | 7.20 K | $12.49 K |
| 04/16/2026 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.32 | 1.94 K | $12.13 K |
| 04/15/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.31 | 4.04 K | $12.31 K |
| 04/14/2026 | $1.33 | $1.32 (-0.75%) | $1.38 | $1.28 | 4.54 K | $11.95 K |
| 04/13/2026 | $1.32 | $1.33 (0.76%) | $1.33 | $1.31 | 7.30 K | $12.04 K |
| 04/10/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.31 | 8.82 K | $12.13 K |
| 04/09/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.23 | 21.80 K | $11.77 K |
| 04/08/2026 | $1.26 | $1.26 (0%) | $1.34 | $1.24 | 140.13 K | $11.41 K |
| 04/07/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.22 | 4.63 K | $11.23 K |
| 04/06/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.21 | 2.36 K | $11.23 K |
| 04/02/2026 | $1.20 | $1.26 (5%) | $1.26 | $1.19 | 4.85 K | $11.41 K |
| 04/01/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.21 | 2.03 K | $11.41 K |
| 03/31/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.20 | 4.80 K | $11.41 K |
| 03/30/2026 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.20 | 3.61 K | $11.05 K |
| 03/27/2026 | $1.19 | $1.26 (5.88%) | $1.30 | $1.18 | 9.84 K | $11.41 K |
| 03/26/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.17 | 4.41 K | $11.14 K |
| 03/25/2026 | $1.24 | $1.29 (4.03%) | $1.29 | $1.16 | 9.43 K | $11.68 K |
| 03/24/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 149 | $11.23 K |
| 03/23/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.18 | 3.90 K | $11.23 K |
| 03/20/2026 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.18 | 13.44 K | $11.14 K |
| 03/19/2026 | $1.24 | $1.28 (3.23%) | $1.32 | $1.24 | 2.00 K | $11.59 K |
| 03/18/2026 | $1.30 | $1.32 (1.54%) | $1.33 | $1.26 | 3.90 K | $11.95 K |
| 03/17/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.23 | 2.33 K | $11.77 K |
| 03/16/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.22 | 16.10 K | $11.68 K |
| 03/13/2026 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.29 | 8.42 K | $11.86 K |
| 03/12/2026 | $1.31 | $1.36 (3.82%) | $1.39 | $1.31 | 2.20 K | $12.31 K |
| 03/11/2026 | $1.35 | $1.39 (2.96%) | $1.39 | $1.33 | 8.72 K | $12.59 K |
| 03/10/2026 | $1.37 | $1.35 (-1.46%) | $1.46 | $1.35 | 35.05 K | $12.22 K |
| 03/09/2026 | $1.41 | $1.47 (4.26%) | $1.48 | $1.38 | 14.05 K | $13.31 K |
| 03/06/2026 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.45 | 2.31 K | $13.40 K |
| 03/05/2026 | $1.45 | $1.49 (2.76%) | $1.49 | $1.44 | 15.64 K | $13.49 K |
| 03/04/2026 | $1.55 | $1.57 (1.29%) | $1.57 | $1.53 | 1.57 K | $14.21 K |
| 03/03/2026 | $1.52 | $1.54 (1.32%) | $1.55 | $1.50 | 6.10 K | $13.94 K |
| 03/02/2026 | $1.52 | $1.57 (3.29%) | $1.57 | $1.51 | 15.41 K | $14.21 K |
| 02/27/2026 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.53 | 4.53 K | $14.21 K |
| 02/26/2026 | $1.55 | $1.65 (6.45%) | $1.65 | $1.52 | 10.53 K | $14.94 K |
| 02/25/2026 | $1.54 | $1.60 (3.9%) | $1.63 | $1.54 | 6.00 K | $14.49 K |
| 02/24/2026 | $1.62 | $1.62 (0%) | $1.63 | $1.53 | 5.60 K | $14.67 K |
| 02/23/2026 | $1.59 | $1.62 (1.89%) | $1.65 | $1.54 | 15.70 K | $14.67 K |
| 02/20/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.59 | 8.44 K | $14.67 K |
| 02/19/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.55 | 10.10 K | $14.67 K |
| 02/18/2026 | $1.61 | $1.64 (1.86%) | $1.65 | $1.57 | 11.52 K | $14.85 K |
| 02/17/2026 | $1.57 | $1.62 (3.18%) | $1.68 | $1.56 | 21.20 K | $14.67 K |
| 02/13/2026 | $1.65 | $1.66 (0.61%) | $1.67 | $1.58 | 4.81 K | $15.03 K |
| 02/12/2026 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.64 | 6.41 K | $15.12 K |
| 02/11/2026 | $1.63 | $1.66 (1.84%) | $1.68 | $1.62 | 3.40 K | $15.03 K |
| 02/10/2026 | $1.62 | $1.65 (1.85%) | $1.65 | $1.60 | 10.12 K | $14.94 K |
| 02/09/2026 | $1.56 | $1.65 (5.77%) | $1.65 | $1.56 | 5.50 K | $14.94 K |
| 02/06/2026 | $1.53 | $1.62 (5.88%) | $1.65 | $1.53 | 10.51 K | $14.67 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.
