5 DAY PERFORMANCE
+68.09%
1 MONTH PERFORMANCE
+41.75%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
-99.21%
YEAR-TO-DATE PERFORMANCE
-99.51%
1 YEAR PERFORMANCE
-99.73%
EZGO Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.88 | $0.89 (0.9%) | $0.91 | $0.87 | 10.85 K | $60.48 K |
| 09/17/2026 | $0.90 | $0.84 (-6.37%) | $0.92 | $0.84 | 50.57 K | $57.33 K |
| 09/16/2026 | $0.88 | $0.87 (-1.55%) | $0.93 | $0.86 | 27.00 K | $59.17 K |
| 09/15/2026 | $0.89 | $0.89 (0%) | $0.92 | $0.87 | 28.68 K | $60.62 K |
| 09/14/2026 | $0.84 | $0.89 (6.48%) | $0.90 | $0.84 | 28.23 K | $60.62 K |
| 09/11/2026 | $0.87 | $0.85 (-1.93%) | $0.87 | $0.85 | 16.46 K | $58.11 K |
| 09/10/2026 | $0.88 | $0.88 (0.16%) | $0.88 | $0.83 | 25.43 K | $60.26 K |
| 09/09/2026 | $0.91 | $0.88 (-3.56%) | $0.94 | $0.86 | 132.74 K | $59.76 K |
| 09/08/2026 | $0.90 | $0.90 (0.02%) | $0.91 | $0.90 | 17.28 K | $61.32 K |
| 09/04/2026 | $0.92 | $0.89 (-3.15%) | $0.92 | $0.89 | 19.32 K | $60.69 K |
| 09/03/2026 | $0.89 | $0.88 (-0.64%) | $0.92 | $0.85 | 27.51 K | $59.96 K |
| 09/02/2026 | $0.89 | $0.87 (-1.65%) | $0.90 | $0.85 | 33.80 K | $59.41 K |
| 09/01/2026 | $0.88 | $0.88 (0.44%) | $0.96 | $0.87 | 51.90 K | $60.21 K |
| 08/31/2026 | $0.96 | $0.87 (-9.49%) | $0.96 | $0.87 | 47.69 K | $59.19 K |
| 08/28/2026 | $0.96 | $0.94 (-2.5%) | $0.96 | $0.94 | 15.61 K | $63.83 K |
| 08/27/2026 | $0.99 | $0.96 (-3.41%) | $1.01 | $0.96 | 66.50 K | $65.13 K |
| 08/26/2026 | $1.01 | $0.98 (-2.61%) | $1.02 | $0.98 | 20.81 K | $67.00 K |
| 08/25/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 19.74 K | $69.48 K |
| 08/24/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 23.23 K | $68.80 K |
| 08/21/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.00 | 88.23 K | $70.16 K |
| 08/20/2026 | $1.13 | $1.15 (1.77%) | $1.22 | $1.06 | 225.72 K | $78.33 K |
| 08/19/2026 | $1.05 | $1.11 (5.71%) | $1.13 | $1.02 | 63.76 K | $75.61 K |
| 08/18/2026 | $0.97 | $1.04 (7.27%) | $1.09 | $0.95 | 128.18 K | $9.42 K |
| 08/17/2026 | $1.04 | $0.96 (-8.17%) | $1.11 | $0.96 | 119.96 K | $8.65 K |
| 08/14/2026 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.10 | 88.73 K | $10.41 K |
| 08/13/2026 | $1.20 | $1.23 (2.5%) | $1.29 | $1.16 | 132.16 K | $11.14 K |
| 08/12/2026 | $1.15 | $1.22 (6.09%) | $1.22 | $1.11 | 70.87 K | $11.05 K |
| 08/11/2026 | $1.10 | $1.16 (5.45%) | $1.20 | $1.10 | 105.09 K | $10.50 K |
| 08/10/2026 | $1.07 | $1.08 (0.93%) | $1.17 | $1.02 | 110.73 K | $9.78 K |
| 08/07/2026 | $0.97 | $1.06 (9.78%) | $1.08 | $0.96 | 90.26 K | $9.60 K |
| 08/06/2026 | $0.94 | $1.00 (6.95%) | $1.14 | $0.92 | 428.90 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 |
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.
