5 DAY PERFORMANCE
-7.36%
1 MONTH PERFORMANCE
-31.54%
3 MONTH PERFORMANCE
-56.04%
6 MONTH PERFORMANCE
-73.03%
YEAR-TO-DATE PERFORMANCE
-56.48%
1 YEAR PERFORMANCE
-86.52%
EZGO Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.37 | $0.36 (-3.25%) | $0.37 | $0.36 | 20,339 | $952,070 |
| 03/27/2025 | $0.37 | $0.37 (0.96%) | $0.39 | $0.37 | 22,410 | $980,103 |
| 03/26/2025 | $0.38 | $0.38 (-0.26%) | $0.38 | $0.36 | 34,417 | $1.01 M |
| 03/25/2025 | $0.38 | $0.38 (0.03%) | $0.40 | $0.38 | 29,665 | $1.01 M |
| 03/24/2025 | $0.40 | $0.38 (-3.93%) | $0.40 | $0.38 | 68,700 | $1.02 M |
| 03/21/2025 | $0.42 | $0.40 (-4.78%) | $0.43 | $0.40 | 44,723 | $1.06 M |
| 03/20/2025 | $0.41 | $0.42 (3.54%) | $0.44 | $0.40 | 9,407 | $1.13 M |
| 03/19/2025 | $0.41 | $0.41 (0.9%) | $0.42 | $0.41 | 23,540 | $1.10 M |
| 03/18/2025 | $0.40 | $0.40 (2.2%) | $0.43 | $0.39 | 24,641 | $1.07 M |
| 03/17/2025 | $0.41 | $0.40 (-1.73%) | $0.43 | $0.37 | 59,700 | $1.07 M |
| 03/14/2025 | $0.41 | $0.42 (2.47%) | $0.43 | $0.40 | 24,114 | $1.06 M |
| 03/13/2025 | $0.42 | $0.40 (-5.11%) | $0.42 | $0.40 | 27,600 | $1.03 M |
| 03/12/2025 | $0.42 | $0.41 (-1.31%) | $0.44 | $0.41 | 53,300 | $1.06 M |
| 03/11/2025 | $0.41 | $0.43 (4.05%) | $0.44 | $0.41 | 17,057 | $1.09 M |
| 03/10/2025 | $0.44 | $0.42 (-4.43%) | $0.45 | $0.42 | 66,048 | $1.07 M |
| 03/07/2025 | $0.44 | $0.47 (6.62%) | $0.48 | $0.44 | 422,200 | $1.20 M |
| 03/06/2025 | $0.43 | $0.45 (4.77%) | $0.45 | $0.43 | 36,106 | $1.15 M |
| 03/05/2025 | $0.43 | $0.43 (0.02%) | $0.46 | $0.43 | 38,500 | $1.10 M |
| 03/04/2025 | $0.44 | $0.43 (-2.27%) | $0.46 | $0.40 | 63,900 | $1.10 M |
| 03/03/2025 | $0.51 | $0.46 (-9.07%) | $0.52 | $0.45 | 219,200 | $1.18 M |
| 02/28/2025 | $0.49 | $0.52 (6.1%) | $0.54 | $0.48 | 187,300 | $1.33 M |
| 02/27/2025 | $0.49 | $0.49 (-0.81%) | $0.51 | $0.47 | 118,688 | $1.25 M |
| 02/26/2025 | $0.47 | $0.47 (0%) | $0.49 | $0.47 | 32,942 | $1.20 M |
| 02/25/2025 | $0.49 | $0.48 (-2.13%) | $0.51 | $0.47 | 184,200 | $1.23 M |
| 02/24/2025 | $0.49 | $0.47 (-3.34%) | $0.50 | $0.47 | 495,201 | $1.21 M |
| 02/21/2025 | $0.49 | $0.49 (-1.37%) | $0.50 | $0.46 | 175,043 | $1.25 M |
| 02/20/2025 | $0.50 | $0.48 (-3.38%) | $0.50 | $0.47 | 13,941 | $1.23 M |
| 02/19/2025 | $0.51 | $0.49 (-4.65%) | $0.51 | $0.49 | 11,243 | $1.24 M |
| 02/18/2025 | $0.50 | $0.51 (1.78%) | $0.52 | $0.49 | 30,239 | $1.30 M |
| 02/14/2025 | $0.49 | $0.50 (1.64%) | $0.51 | $0.48 | 56,600 | $1.26 M |
| 02/13/2025 | $0.48 | $0.49 (3.28%) | $0.50 | $0.47 | 51,519 | $1.25 M |
| 02/12/2025 | $0.49 | $0.48 (-3.06%) | $0.50 | $0.47 | 72,404 | $1.21 M |
| 02/11/2025 | $0.51 | $0.49 (-3.9%) | $0.51 | $0.47 | 59,000 | $1.25 M |
| 02/10/2025 | $0.50 | $0.50 (0.53%) | $0.52 | $0.49 | 20,212 | $1.28 M |
| 02/07/2025 | $0.50 | $0.51 (1.2%) | $0.53 | $0.49 | 31,047 | $1.29 M |
| 02/06/2025 | $0.53 | $0.50 (-4.73%) | $0.53 | $0.49 | 116,226 | $1.28 M |
| 02/05/2025 | $0.53 | $0.53 (0.67%) | $0.56 | $0.53 | 57,936 | $1.35 M |
| 02/04/2025 | $0.51 | $0.56 (8.62%) | $0.57 | $0.51 | 152,516 | $1.42 M |
| 02/03/2025 | $0.50 | $0.53 (5.96%) | $0.53 | $0.48 | 158,308 | $1.35 M |
| 01/31/2025 | $0.50 | $0.51 (1.64%) | $0.54 | $0.50 | 113,263 | $1.30 M |
| 01/30/2025 | $0.50 | $0.51 (2.36%) | $0.53 | $0.48 | 129,600 | $1.31 M |
| 01/29/2025 | $0.49 | $0.49 (0.2%) | $0.53 | $0.49 | 158,000 | $1.25 M |
| 01/28/2025 | $0.51 | $0.47 (-6.71%) | $0.52 | $0.47 | 61,644 | $1.20 M |
| 01/27/2025 | $0.51 | $0.50 (-1.77%) | $0.52 | $0.48 | 91,220 | $1.27 M |
| 01/24/2025 | $0.49 | $0.51 (4.9%) | $0.53 | $0.49 | 144,401 | $1.31 M |
| 01/23/2025 | $0.54 | $0.49 (-8.17%) | $0.54 | $0.45 | 297,200 | $1.25 M |
| 01/22/2025 | $0.53 | $0.53 (0.23%) | $0.54 | $0.53 | 76,500 | $1.36 M |
| 01/21/2025 | $0.59 | $0.54 (-7.88%) | $0.61 | $0.51 | 499,500 | $1.39 M |
| 01/17/2025 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.55 | 688,233 | $1.51 M |
| 01/16/2025 | $0.62 | $0.61 (-1.45%) | $0.63 | $0.59 | 223,726 | $1.56 M |
| 01/15/2025 | $0.60 | $0.63 (5.02%) | $0.64 | $0.56 | 620,528 | $1.61 M |
| 01/14/2025 | $0.54 | $0.58 (8.18%) | $0.59 | $0.54 | 200,500 | $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 |
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.
