-
5 DAY PERFORMANCE
+3.15% -
1 MONTH PERFORMANCE
-10.38% -
3 MONTH PERFORMANCE
-12.04% -
6 MONTH PERFORMANCE
-47.51% -
YEAR-TO-DATE PERFORMANCE
-79.35% -
1 YEAR PERFORMANCE
-74.80%
EZGO Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.90 | $0.95 (5.56%) | $0.98 | $0.88 | 73,241 | |
| 11/20/2024 | $0.92 | $0.88 (-3.95%) | $0.94 | $0.88 | 39,325 | $2.26 M |
| 11/19/2024 | $0.90 | $0.92 (2.22%) | $0.95 | $0.90 | 18,400 | $2.35 M |
| 11/18/2024 | $0.94 | $0.92 (-2.13%) | $0.97 | $0.90 | 71,900 | $2.35 M |
| 11/15/2024 | $0.97 | $0.92 (-5.05%) | $0.97 | $0.89 | 55,931 | $2.35 M |
| 11/14/2024 | $0.97 | $0.96 (-1.03%) | $1.02 | $0.96 | 14,952 | $2.45 M |
| 11/13/2024 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.95 | 105,800 | $2.55 M |
| 11/12/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.02 | 17,000 | $2.63 M |
| 11/11/2024 | $1.00 | $1.07 (7%) | $1.07 | $1.00 | 25,258 | $2.73 M |
| 11/08/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 22,200 | $2.58 M |
| 11/07/2024 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.03 | 38,405 | $2.68 M |
| 11/06/2024 | $1.09 | $1.10 (0.92%) | $1.10 | $1.01 | 38,400 | $2.81 M |
| 11/05/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.05 | 42,241 | $2.78 M |
| 11/04/2024 | $1.02 | $1.08 (5.88%) | $1.14 | $0.95 | 171,221 | $2.76 M |
| 11/01/2024 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.03 | 37,300 | $2.65 M |
| 10/31/2024 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.06 | 18,019 | $2.76 M |
| 10/30/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.13 | 24,741 | $2.88 M |
| 10/29/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.12 | 11,495 | $2.86 M |
| 10/28/2024 | $1.19 | $1.12 (-5.88%) | $1.21 | $1.10 | 58,500 | $2.86 M |
| 10/25/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.15 | 49,200 | $3.06 M |
| 10/24/2024 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.22 | 82,348 | $3.11 M |
| 10/23/2024 | $1.23 | $1.27 (3.25%) | $1.32 | $1.21 | 103,939 | $3.24 M |
| 10/22/2024 | $1.06 | $1.32 (24.53%) | $1.34 | $0.99 | 508,700 | $3.37 M |
| 10/21/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 33,800 | $2.71 M |
| 10/18/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 71,100 | $2.71 M |
| 10/17/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.01 | 71,643 | $2.65 M |
| 10/16/2024 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.06 | 47,900 | $2.78 M |
| 10/15/2024 | $1.21 | $1.10 (-9.09%) | $1.23 | $1.03 | 96,135 | $2.81 M |
| 10/14/2024 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 27,529 | $3.06 M |
| 10/11/2024 | $1.27 | $1.26 (-0.79%) | $1.32 | $1.21 | 40,900 | $3.22 M |
| 10/10/2024 | $1.27 | $1.29 (1.57%) | $1.33 | $1.23 | 17,822 | $3.29 M |
| 10/09/2024 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.20 | 79,803 | $3.32 M |
| 10/08/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.27 | 14,780 | $3.37 M |
| 10/07/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.30 | 68,442 | $3.45 M |
| 10/04/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.32 | 51,155 | $3.55 M |
| 10/03/2024 | $1.39 | $1.39 (0%) | $1.47 | $1.36 | 25,500 | $3.55 M |
| 10/02/2024 | $1.37 | $1.39 (1.46%) | $1.41 | $1.31 | 41,900 | $3.55 M |
| 10/01/2024 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.25 | 27,600 | $3.32 M |
| 09/30/2024 | $1.36 | $1.32 (-2.94%) | $1.47 | $1.32 | 125,918 | $3.37 M |
| 09/27/2024 | $1.31 | $1.32 (0.76%) | $1.36 | $1.28 | 33,700 | $3.37 M |
| 09/26/2024 | $1.30 | $1.28 (-1.54%) | $1.41 | $1.28 | 46,900 | $3.27 M |
| 09/25/2024 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.26 | 22,900 | $3.22 M |
| 09/24/2024 | $1.19 | $1.30 (9.24%) | $1.44 | $1.17 | 115,800 | $3.32 M |
| 09/23/2024 | $1.35 | $1.17 (-13.33%) | $1.41 | $1.17 | 147,942 | $2.99 M |
| 09/20/2024 | $1.40 | $1.35 (-3.57%) | $1.45 | $1.34 | 39,427 | $3.45 M |
| 09/19/2024 | $1.39 | $1.42 (2.16%) | $1.43 | $1.36 | 27,342 | $3.62 M |
| 09/18/2024 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 19,816 | $3.57 M |
| 09/17/2024 | $1.35 | $1.37 (1.48%) | $1.43 | $1.30 | 71,735 | $3.50 M |
| 09/16/2024 | $1.26 | $1.34 (6.35%) | $1.39 | $1.24 | 43,240 | $3.42 M |
| 09/13/2024 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.24 | 40,400 | $3.34 M |
| 09/12/2024 | $1.27 | $1.29 (1.57%) | $1.33 | $1.25 | 82,219 | $3.29 M |
| 09/11/2024 | $1.28 | $1.25 (-2.34%) | $1.37 | $1.25 | 65,606 | $3.19 M |
| 09/10/2024 | $1.37 | $1.29 (-5.84%) | $1.48 | $1.23 | 358,245 | $3.29 M |
| 09/09/2024 | $1.58 | $1.53 (-3.16%) | $1.63 | $1.45 | 252,331 | $3.91 M |
| 09/06/2024 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.43 | 182,308 | $4.01 M |
| 09/05/2024 | $1.50 | $1.60 (6.67%) | $1.62 | $1.48 | 72,137 | $4.08 M |
| 09/04/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.41 | 153,805 | $3.91 M |
| 09/03/2024 | $1.46 | $1.65 (13.01%) | $1.79 | $1.40 | 623,832 | $4.21 M |
| 08/30/2024 | $1.29 | $1.45 (12.4%) | $1.54 | $1.23 | 298,527 | $3.70 M |
| 08/29/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.21 | 69,800 | $3.27 M |
| 08/28/2024 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.16 | 129,800 | $3.24 M |
| 08/27/2024 | $1.32 | $1.36 (3.03%) | $1.49 | $1.30 | 199,900 | $3.47 M |
| 08/26/2024 | $1.19 | $1.26 (5.88%) | $1.29 | $1.19 | 102,100 | $3.22 M |
| 08/23/2024 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.14 | 239,400 | $3.01 M |
| 08/22/2024 | $1.12 | $1.25 (11.61%) | $1.28 | $1.07 | 588,800 | $3.19 M |
| 08/21/2024 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.05 | 101,762 | $2.76 M |