5 DAY PERFORMANCE
-35.68%
1 MONTH PERFORMANCE
-46.91%
3 MONTH PERFORMANCE
-47.86%
6 MONTH PERFORMANCE
-99.83%
YEAR-TO-DATE PERFORMANCE
-99.84%
1 YEAR PERFORMANCE
-99.91%
EZGO Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.96 | $1.93 (-1.28%) | $2.19 | $1.83 | 51.25 K | $132.15 K |
| 11/04/2026 | $1.62 | $1.76 (8.64%) | $1.86 | $1.62 | 38.48 K | $119.88 K |
| 11/03/2026 | $1.58 | $1.66 (5.06%) | $1.77 | $1.49 | 614.13 K | $113.07 K |
| 11/02/2026 | $2.27 | $2.38 (4.85%) | $2.83 | $2.27 | 550.96 K | $162.12 K |
| 10/30/2026 | $2.31 | $2.27 (-1.73%) | $2.38 | $2.23 | 18.25 K | $154.62 K |
| 10/29/2026 | $2.24 | $2.24 (0%) | $2.37 | $2.24 | 27.00 K | $152.58 K |
| 10/28/2026 | $2.24 | $2.31 (3.13%) | $2.43 | $2.11 | 198.61 K | $157.35 K |
| 10/27/2026 | $2.33 | $2.22 (-4.72%) | $2.33 | $2.22 | 12.32 K | $151.22 K |
| 10/26/2026 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.27 | 3.72 K | $154.62 K |
| 10/23/2026 | $2.33 | $2.29 (-1.72%) | $2.33 | $2.26 | 15.99 K | $155.99 K |
| 10/22/2026 | $2.37 | $2.33 (-1.69%) | $2.44 | $2.33 | 22.69 K | $158.71 K |
| 10/21/2026 | $2.34 | $2.40 (2.56%) | $2.40 | $2.28 | 26.03 K | $163.48 K |
| 10/20/2026 | $2.32 | $2.34 (0.86%) | $2.44 | $2.29 | 13.79 K | $159.39 K |
| 10/19/2026 | $2.19 | $2.36 (7.76%) | $2.55 | $2.19 | 26.03 K | $160.75 K |
| 10/16/2026 | $2.23 | $2.32 (4.04%) | $2.43 | $2.18 | 24.40 K | $158.03 K |
| 10/15/2026 | $2.37 | $2.29 (-3.38%) | $2.38 | $2.22 | 48.48 K | $155.99 K |
| 10/14/2026 | $2.49 | $2.33 (-6.43%) | $2.55 | $2.33 | 104.37 K | $158.71 K |
| 10/13/2026 | $2.43 | $2.48 (2.06%) | $2.85 | $2.41 | 210.28 K | $168.93 K |
| 10/12/2026 | $2.70 | $2.54 (-5.93%) | $2.70 | $2.48 | 39.05 K | $173.01 K |
| 10/09/2026 | $2.85 | $2.61 (-8.42%) | $2.94 | $2.61 | 24.96 K | $177.78 K |
| 10/08/2026 | $2.98 | $2.89 (-3.02%) | $2.98 | $2.68 | 87.64 K | $196.86 K |
| 10/07/2026 | $2.75 | $2.71 (-1.45%) | $3.09 | $2.70 | 162.46 K | $184.59 K |
| 10/06/2026 | $2.82 | $2.69 (-4.61%) | $2.98 | $2.69 | 91.26 K | $183.23 K |
| 10/05/2026 | $2.52 | $2.75 (9.13%) | $2.94 | $2.46 | 52.75 K | $187.32 K |
| 10/02/2026 | $2.58 | $2.55 (-1.16%) | $2.75 | $2.55 | 17.35 K | $173.70 K |
| 10/01/2026 | $2.63 | $2.56 (-2.66%) | $2.68 | $2.56 | 14.48 K | $174.38 K |
| 09/30/2026 | $2.57 | $2.65 (3.11%) | $2.82 | $2.57 | 31.02 K | $180.51 K |
| 09/29/2026 | $2.75 | $2.68 (-2.55%) | $2.84 | $2.60 | 11.15 K | $182.55 K |
| 09/28/2026 | $2.68 | $2.76 (2.99%) | $2.87 | $2.68 | 8.70 K | $188.00 K |
| 09/25/2026 | $3.21 | $2.73 (-14.95%) | $3.21 | $2.73 | 42.44 K | $185.96 K |
| 09/24/2026 | $2.61 | $3.27 (25.29%) | $3.69 | $2.22 | 1.30 M | $222.74 K |
| 09/23/2026 | $2.52 | $2.54 (0.79%) | $2.70 | $2.52 | 4.70 K | $173.01 K |
| 09/22/2026 | $2.51 | $2.52 (0.4%) | $2.69 | $2.50 | 4.37 K | $171.65 K |
| 09/21/2026 | $2.70 | $2.53 (-6.3%) | $2.70 | $2.52 | 14.92 K | $172.33 K |
| 09/18/2026 | $2.64 | $2.66 (0.76%) | $2.72 | $2.61 | 3.62 K | $181.19 K |
| 09/17/2026 | $2.70 | $2.53 (-6.3%) | $2.76 | $2.52 | 16.86 K | $172.33 K |
| 09/16/2026 | $2.65 | $2.61 (-1.51%) | $2.79 | $2.58 | 9.00 K | $177.78 K |
| 09/15/2026 | $2.67 | $2.67 (0%) | $2.77 | $2.60 | 9.56 K | $181.87 K |
| 09/14/2026 | $2.51 | $2.67 (6.37%) | $2.70 | $2.51 | 9.41 K | $181.87 K |
| 09/11/2026 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.55 | 5.49 K | $174.38 K |
| 09/10/2026 | $2.65 | $2.65 (0%) | $2.65 | $2.49 | 8.48 K | $180.51 K |
| 09/09/2026 | $2.73 | $2.63 (-3.66%) | $2.82 | $2.58 | 44.25 K | $179.15 K |
| 09/08/2026 | $2.70 | $2.70 (0%) | $2.72 | $2.70 | 5.76 K | $183.91 K |
| 09/04/2026 | $2.76 | $2.67 (-3.26%) | $2.76 | $2.67 | 6.44 K | $181.87 K |
| 09/03/2026 | $2.66 | $2.64 (-0.75%) | $2.77 | $2.56 | 9.17 K | $179.83 K |
| 09/02/2026 | $2.66 | $2.62 (-1.5%) | $2.69 | $2.55 | 11.27 K | $178.46 K |
| 09/01/2026 | $2.64 | $2.65 (0.38%) | $2.88 | $2.61 | 17.30 K | $180.51 K |
| 08/31/2026 | $2.88 | $2.61 (-9.38%) | $2.88 | $2.60 | 15.90 K | $177.78 K |
| 08/28/2026 | $2.88 | $2.81 (-2.43%) | $2.89 | $2.81 | 5.20 K | $191.41 K |
| 08/27/2026 | $2.97 | $2.87 (-3.37%) | $3.03 | $2.87 | 22.17 K | $195.49 K |
| 08/26/2026 | $3.03 | $2.95 (-2.64%) | $3.06 | $2.94 | 6.94 K | $200.94 K |
| 08/25/2026 | $3.12 | $3.06 (-1.92%) | $3.12 | $3.00 | 6.58 K | $208.43 K |
| 08/24/2026 | $3.12 | $3.03 (-2.88%) | $3.18 | $3.00 | 7.74 K | $206.39 K |
| 08/21/2026 | $3.39 | $3.09 (-8.85%) | $3.39 | $3.00 | 29.41 K | $210.48 K |
| 08/20/2026 | $3.39 | $3.45 (1.77%) | $3.66 | $3.18 | 75.24 K | $235.00 K |
| 08/19/2026 | $3.15 | $3.33 (5.71%) | $3.39 | $3.06 | 21.25 K | $226.83 K |
| 08/18/2026 | $2.91 | $3.12 (7.22%) | $3.27 | $2.86 | 42.73 K | $212.52 K |
| 08/17/2026 | $3.12 | $2.87 (-8.01%) | $3.33 | $2.87 | 39.99 K | $195.49 K |
| 08/14/2026 | $3.69 | $3.45 (-6.5%) | $3.72 | $3.30 | 29.58 K | $235.00 K |
| 08/13/2026 | $3.60 | $3.69 (2.5%) | $3.87 | $3.48 | 44.05 K | $251.35 K |
| 08/12/2026 | $3.45 | $3.66 (6.09%) | $3.66 | $3.33 | 23.62 K | $249.30 K |
| 08/11/2026 | $3.30 | $3.48 (5.45%) | $3.60 | $3.30 | 35.03 K | $237.04 K |
| 08/10/2026 | $3.21 | $3.24 (0.93%) | $3.51 | $3.06 | 36.91 K | $220.70 K |
| 08/07/2026 | $2.90 | $3.18 (9.66%) | $3.24 | $2.88 | 30.09 K | $216.61 K |
| 08/06/2026 | $2.81 | $3.00 (6.76%) | $3.42 | $2.76 | 142.97 K | $204.35 K |
| 08/05/2026 | $2.68 | $2.80 (4.48%) | $2.80 | $2.68 | 7.82 K | $190.72 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.
