5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
-9.88%
3 MONTH PERFORMANCE
-99.21%
6 MONTH PERFORMANCE
-99.50%
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 |
|---|---|---|---|---|---|---|
| 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 | 507.70 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 | 185.90 K | $14.21 K |
| 06/02/2026 | $1.72 | $1.71 (-0.58%) | $1.85 | $1.60 | 246.30 K | $15.48 K |
| 06/01/2026 | $1.46 | $1.69 (15.75%) | $1.74 | $1.39 | 284.40 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 | 207.90 K | $13.31 K |
| 05/22/2026 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.52 | 388.30 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 | 773.50 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 |
| 05/06/2026 | $393.00 | $24.00 (-93.89%) | $448.50 | $22.15 | 1.70 M | $217.30 K |
| 05/05/2026 | $186.00 | $285.00 (53.23%) | $390.00 | $186.00 | 178.02 K | $2.58 M |
| 05/04/2026 | $210.00 | $184.50 (-12.14%) | $243.03 | $146.83 | 10.31 K | $1.67 M |
| 05/01/2026 | $225.00 | $234.00 (4%) | $238.50 | $223.50 | 112 | $2.12 M |
| 04/30/2026 | $235.50 | $225.00 (-4.46%) | $235.50 | $215.25 | 161 | $2.04 M |
| 04/29/2026 | $204.00 | $229.50 (12.5%) | $232.50 | $202.50 | 531 | $2.08 M |
| 04/28/2026 | $178.50 | $204.00 (14.29%) | $204.00 | $178.50 | 51 | $1.85 M |
| 04/27/2026 | $208.50 | $204.00 (-2.16%) | $208.50 | $196.50 | 35 | $1.85 M |
| 04/24/2026 | $199.50 | $207.00 (3.76%) | $207.00 | $199.50 | 15 | $1.87 M |
| 04/23/2026 | $204.00 | $206.52 (1.24%) | $206.52 | $204.00 | 6 | $1.87 M |
| 04/22/2026 | $200.44 | $205.18 (2.36%) | $206.25 | $199.50 | 43 | $1.86 M |
| 04/21/2026 | $210.00 | $207.00 (-1.43%) | $210.00 | $193.48 | 161 | $1.87 M |
| 04/20/2026 | $195.00 | $200.25 (2.69%) | $200.25 | $195.00 | 23 | $1.81 M |
| 04/17/2026 | $196.50 | $207.00 (5.34%) | $210.00 | $192.00 | 47 | $1.87 M |
| 04/16/2026 | $204.00 | $200.25 (-1.84%) | $204.00 | $198.00 | 12 | $1.81 M |
| 04/15/2026 | $196.50 | $204.46 (4.05%) | $206.02 | $196.50 | 26 | $1.85 M |
| 04/14/2026 | $199.50 | $198.00 (-0.75%) | $207.00 | $192.00 | 30 | $1.79 M |
| 04/13/2026 | $198.00 | $199.50 (0.76%) | $199.50 | $196.50 | 48 | $1.81 M |
| 04/10/2026 | $196.50 | $201.00 (2.29%) | $207.00 | $196.50 | 58 | $1.82 M |
| 04/09/2026 | $189.00 | $195.00 (3.17%) | $198.00 | $184.50 | 145 | $1.77 M |
| 04/08/2026 | $189.00 | $189.60 (0.32%) | $200.25 | $186.00 | 934 | $1.72 M |
| 04/07/2026 | $183.75 | $185.25 (0.82%) | $189.00 | $183.00 | 30 | $1.68 M |
| 04/06/2026 | $186.00 | $186.00 (0%) | $186.00 | $181.50 | 15 | $1.68 M |
| 04/02/2026 | $180.04 | $189.00 (4.97%) | $189.00 | $178.50 | 31 | $1.71 M |
| 04/01/2026 | $196.50 | $189.00 (-3.82%) | $196.50 | $181.79 | 13 | $1.71 M |
| 03/31/2026 | $194.88 | $188.28 (-3.39%) | $195.18 | $180.00 | 31 | $1.70 M |
| 03/30/2026 | $198.00 | $183.00 (-7.58%) | $198.00 | $180.00 | 24 | $1.66 M |
| 03/27/2026 | $178.50 | $188.28 (5.48%) | $195.00 | $177.00 | 65 | $1.70 M |
| 03/26/2026 | $181.66 | $184.50 (1.56%) | $184.50 | $175.50 | 29 | $1.67 M |
| 03/25/2026 | $186.00 | $193.50 (4.03%) | $193.50 | $174.00 | 62 | $1.75 M |
| 03/24/2026 | $185.26 | $185.26 (0%) | $185.26 | $185.26 | 0 | $1.68 M |
| 03/23/2026 | $184.50 | $185.26 (0.41%) | $187.50 | $176.40 | 25 | $1.68 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.
