5 DAY PERFORMANCE
-91.13%
1 MONTH PERFORMANCE
-95.44%
3 MONTH PERFORMANCE
-94.89%
6 MONTH PERFORMANCE
-98.02%
YEAR-TO-DATE PERFORMANCE
-99.13%
1 YEAR PERFORMANCE
-99.20%
EZGO Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.13 | $2.17 (1.88%) | $2.26 | $1.93 | 162.00 K | $11.54 M |
| 12/05/2025 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.20 | 285.34 K | $13.04 M |
| 12/04/2025 | $2.10 | $2.08 (-0.95%) | $2.34 | $2.01 | 79.50 K | $12.22 M |
| 12/03/2025 | $2.01 | $2.01 (0%) | $2.10 | $2.00 | 41.80 K | $11.80 M |
| 12/02/2025 | $2.26 | $2.02 (-10.62%) | $2.28 | $2.00 | 64.10 K | $11.86 M |
| 12/01/2025 | $2.22 | $2.23 (0.45%) | $2.40 | $2.21 | 62.48 K | $13.10 M |
| 11/28/2025 | $2.15 | $2.33 (8.37%) | $2.37 | $2.15 | 92.95 K | $13.68 M |
| 11/26/2025 | $2.23 | $2.19 (-1.79%) | $2.27 | $2.13 | 155.90 K | $12.86 M |
| 11/25/2025 | $2.22 | $2.20 (-0.9%) | $2.39 | $2.12 | 144.68 K | $12.92 M |
| 11/24/2025 | $2.05 | $2.26 (10.24%) | $2.28 | $2.00 | 138.80 K | $13.27 M |
| 11/21/2025 | $1.96 | $2.12 (8.16%) | $2.38 | $1.81 | 351.75 K | $12.45 M |
| 11/20/2025 | $1.75 | $1.90 (8.57%) | $2.04 | $1.74 | 124.26 K | $11.16 M |
| 11/19/2025 | $2.50 | $2.13 (-14.8%) | $2.55 | $1.42 | 340.18 K | $12.51 M |
| 11/18/2025 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.18 | 42.50 K | $19.32 M |
| 11/17/2025 | $3.50 | $3.45 (-1.43%) | $3.70 | $3.31 | 41.23 K | $20.26 M |
| 11/14/2025 | $3.50 | $3.68 (5.14%) | $3.68 | $3.50 | 29.20 K | $21.61 M |
| 11/13/2025 | $3.75 | $3.68 (-1.87%) | $4.03 | $3.62 | 102.35 K | $21.61 M |
| 11/12/2025 | $3.37 | $3.75 (11.28%) | $3.75 | $3.25 | 121.88 K | $22.02 M |
| 11/11/2025 | $3.88 | $3.47 (-10.57%) | $3.88 | $3.37 | 109.39 K | $20.38 M |
| 11/10/2025 | $3.90 | $3.67 (-5.9%) | $4.32 | $3.52 | 135.83 K | $21.55 M |
| 11/07/2025 | $4.27 | $3.91 (-8.43%) | $4.76 | $3.65 | 368.09 K | $22.96 M |
| 11/06/2025 | $3.73 | $5.00 (34.05%) | $7.32 | $3.58 | 7.90 M | $29.37 M |
| 11/05/2025 | $3.84 | $3.63 (-5.47%) | $3.91 | $3.50 | 106.20 K | $21.32 M |
| 11/04/2025 | $4.14 | $3.93 (-5.07%) | $4.23 | $3.83 | 285.81 K | $23.08 M |
| 11/03/2025 | $4.25 | $4.38 (3.06%) | $6.08 | $3.79 | 9.35 M | $25.72 M |
| 10/31/2025 | $3.45 | $3.39 (-1.74%) | $3.52 | $3.16 | 446.60 K | $19.91 M |
| 10/30/2025 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.59 | 21.34 K | $21.14 M |
| 10/29/2025 | $3.80 | $3.67 (-3.42%) | $3.95 | $3.62 | 52.63 K | $21.55 M |
| 10/28/2025 | $4.05 | $3.81 (-5.93%) | $4.05 | $3.72 | 37.56 K | $22.38 M |
| 10/27/2025 | $4.01 | $4.07 (1.5%) | $4.14 | $3.97 | 19.21 K | $23.90 M |
| 10/24/2025 | $4.00 | $3.98 (-0.5%) | $4.13 | $3.83 | 22.17 K | $23.37 M |
| 10/23/2025 | $3.93 | $3.87 (-1.53%) | $4.10 | $3.78 | 21.85 K | $22.73 M |
| 10/22/2025 | $4.10 | $3.93 (-4.15%) | $4.46 | $3.91 | 53.95 K | $23.08 M |
| 10/21/2025 | $4.12 | $4.09 (-0.73%) | $4.15 | $4.03 | 24.17 K | $24.02 M |
| 10/20/2025 | $4.25 | $4.25 (0%) | $4.25 | $4.00 | 35.58 K | $24.96 M |
| 10/17/2025 | $4.28 | $4.22 (-1.4%) | $4.31 | $3.88 | 32.95 K | $24.78 M |
| 10/16/2025 | $4.76 | $4.35 (-8.61%) | $4.76 | $4.26 | 56.35 K | $25.55 M |
| 10/15/2025 | $4.70 | $4.75 (1.06%) | $4.88 | $4.52 | 172.95 K | $27.90 M |
| 10/14/2025 | $4.07 | $4.28 (5.16%) | $4.50 | $4.05 | 178.02 K | $25.14 M |
| 10/13/2025 | $4.28 | $4.07 (-4.91%) | $4.28 | $3.82 | 77.31 K | $23.90 M |
| 10/10/2025 | $4.58 | $4.16 (-9.17%) | $4.75 | $4.00 | 78.32 K | $24.43 M |
| 10/09/2025 | $4.83 | $4.80 (-0.62%) | $4.93 | $4.26 | 78.10 K | $28.19 M |
| 10/08/2025 | $4.78 | $4.85 (1.46%) | $4.98 | $4.61 | 80.50 K | $28.48 M |
| 10/07/2025 | $5.25 | $5.19 (-1.14%) | $5.25 | $4.50 | 178.37 K | $30.48 M |
| 10/06/2025 | $4.75 | $5.25 (10.53%) | $5.38 | $4.42 | 418.22 K | $30.83 M |
| 10/03/2025 | $4.36 | $4.41 (1.15%) | $4.75 | $4.10 | 384.64 K | $25.90 M |
| 10/02/2025 | $4.63 | $4.20 (-9.29%) | $4.63 | $4.01 | 113.58 K | $24.67 M |
| 10/01/2025 | $3.60 | $4.25 (18.06%) | $5.53 | $3.60 | 1.57 M | $24.96 M |
| 09/30/2025 | $4.26 | $3.60 (-15.49%) | $4.28 | $3.44 | 164.35 K | $21.14 M |
| 09/29/2025 | $4.00 | $4.26 (6.5%) | $4.45 | $4.00 | 84.97 K | $25.02 M |
| 09/26/2025 | $4.75 | $4.10 (-13.68%) | $4.96 | $3.93 | 198.67 K | $24.08 M |
| 09/25/2025 | $4.97 | $4.70 (-5.43%) | $5.05 | $4.32 | 210.38 K | $27.60 M |
| 09/24/2025 | $4.70 | $5.60 (19.15%) | $5.71 | $4.29 | 3.19 M | $32.89 M |
| 09/23/2025 | $4.06 | $4.05 (-0.25%) | $4.25 | $3.81 | 476.68 K | $23.79 M |
| 09/22/2025 | $3.98 | $4.25 (6.78%) | $4.54 | $3.69 | 758.46 K | $24.96 M |
| 09/19/2025 | $3.54 | $3.65 (3.11%) | $4.15 | $3.52 | 419.46 K | $21.44 M |
| 09/18/2025 | $3.30 | $3.52 (6.67%) | $3.72 | $3.20 | 177.28 K | $20.67 M |
| 09/17/2025 | $3.22 | $3.22 (0%) | $3.40 | $3.15 | 84.30 K | $18.91 M |
| 09/16/2025 | $3.38 | $3.29 (-2.66%) | $3.47 | $3.10 | 144.11 K | $19.32 M |
| 09/15/2025 | $3.24 | $3.22 (-0.62%) | $3.34 | $3.00 | 208.05 K | $18.91 M |
| 09/12/2025 | $3.18 | $3.21 (0.94%) | $3.34 | $3.10 | 172.79 K | $18.85 M |
| 09/11/2025 | $3.18 | $3.34 (5.03%) | $3.35 | $2.97 | 195.11 K | $19.62 M |
| 09/10/2025 | $3.10 | $3.22 (3.87%) | $3.22 | $2.85 | 246.69 K | $18.91 M |
| 09/09/2025 | $3.57 | $3.45 (-3.36%) | $3.93 | $3.03 | 3.76 M | $20.26 M |
| 09/08/2025 | $3.65 | $3.49 (-4.38%) | $3.65 | $3.40 | 118.22 K | $20.50 M |
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.
