5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
-29.89%
3 MONTH PERFORMANCE
-48.18%
6 MONTH PERFORMANCE
-66.86%
YEAR-TO-DATE PERFORMANCE
-30.33%
1 YEAR PERFORMANCE
-84.84%
EZGO Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $0.60 | $0.57 (-4.7%) | $0.60 | $0.57 | 152,300 | |
| 01/14/2025 | $0.54 | $0.58 (8.18%) | $0.59 | $0.54 | 195,496 | $1.49 M |
| 01/13/2025 | $0.58 | $0.54 (-5.98%) | $0.58 | $0.53 | 295,035 | $1.39 M |
| 01/10/2025 | $0.62 | $0.60 (-3.22%) | $0.62 | $0.58 | 303,844 | $1.52 M |
| 01/08/2025 | $0.64 | $0.62 (-3.39%) | $0.67 | $0.59 | 559,900 | $1.57 M |
| 01/07/2025 | $0.66 | $0.68 (2.53%) | $0.70 | $0.58 | 15.70 M | $1.73 M |
| 01/06/2025 | $0.67 | $0.64 (-5.22%) | $0.75 | $0.58 | 1.24 M | $1.62 M |
| 01/03/2025 | $0.71 | $0.63 (-11.97%) | $0.71 | $0.51 | 1.60 M | $1.60 M |
| 01/02/2025 | $1.00 | $0.73 (-27.3%) | $1.10 | $0.68 | 7.08 M | $1.86 M |
| 12/31/2024 | $0.80 | $0.82 (1.67%) | $0.84 | $0.76 | 154,900 | $2.09 M |
| 12/30/2024 | $0.79 | $0.83 (5.68%) | $0.83 | $0.66 | 325,100 | $2.12 M |
| 12/27/2024 | $0.86 | $0.81 (-5.83%) | $0.87 | $0.78 | 439,100 | $2.07 M |
| 12/26/2024 | $0.70 | $0.87 (24.86%) | $0.93 | $0.67 | 1.64 M | $2.23 M |
| 12/24/2024 | $0.72 | $0.78 (8.35%) | $0.82 | $0.70 | 357,825 | $1.99 M |
| 12/23/2024 | $0.68 | $0.72 (6.04%) | $0.79 | $0.66 | 148,030 | $1.84 M |
| 12/20/2024 | $0.68 | $0.68 (-0.12%) | $0.71 | $0.65 | 64,948 | $1.73 M |
| 12/19/2024 | $0.72 | $0.71 (-1.96%) | $0.74 | $0.68 | 65,900 | $1.80 M |
| 12/18/2024 | $0.78 | $0.71 (-8.4%) | $0.79 | $0.71 | 30,139 | $1.82 M |
| 12/17/2024 | $0.75 | $0.72 (-3.87%) | $0.79 | $0.71 | 64,600 | $1.84 M |
| 12/16/2024 | $0.79 | $0.78 (-1.71%) | $0.81 | $0.74 | 35,338 | $1.98 M |
| 12/13/2024 | $0.84 | $0.81 (-3.56%) | $0.84 | $0.77 | 35,243 | $2.08 M |
| 12/12/2024 | $0.89 | $0.80 (-10.11%) | $0.90 | $0.77 | 89,600 | $2.04 M |
| 12/11/2024 | $0.86 | $0.87 (1.12%) | $0.89 | $0.85 | 51,651 | $2.22 M |
| 12/10/2024 | $0.87 | $0.89 (2.43%) | $0.93 | $0.83 | 106,200 | $2.26 M |
| 12/09/2024 | $0.90 | $0.86 (-4.44%) | $0.94 | $0.86 | 73,813 | $2.20 M |
| 12/06/2024 | $0.95 | $0.89 (-6.05%) | $1.04 | $0.89 | 171,790 | $2.28 M |
| 12/05/2024 | $0.96 | $0.95 (-2.02%) | $0.97 | $0.91 | 113,500 | $2.41 M |
| 12/04/2024 | $0.91 | $0.96 (5.43%) | $0.97 | $0.91 | 34,838 | $2.46 M |
| 12/03/2024 | $0.93 | $0.94 (0.9%) | $0.96 | $0.91 | 97,600 | $2.39 M |
| 12/02/2024 | $0.93 | $0.94 (1.22%) | $0.97 | $0.93 | 34,290 | $2.40 M |
| 11/29/2024 | $0.93 | $0.98 (5.65%) | $0.98 | $0.92 | 8,102 | $2.49 M |
| 11/27/2024 | $0.91 | $0.94 (3.3%) | $0.95 | $0.91 | 73,235 | $2.40 M |
| 11/26/2024 | $0.93 | $0.94 (1.49%) | $0.97 | $0.91 | 40,006 | $2.40 M |
| 11/25/2024 | $0.95 | $0.95 (0.4%) | $1.18 | $0.93 | 379,700 | $2.43 M |
| 11/22/2024 | $0.95 | $0.99 (4.21%) | $1.02 | $0.92 | 79,902 | $2.53 M |
| 11/21/2024 | $0.90 | $0.95 (5.56%) | $0.98 | $0.88 | 77,328 | $2.42 M |
| 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 |