-
5 DAY PERFORMANCE
+6.25% -
1 MONTH PERFORMANCE
-6.21% -
3 MONTH PERFORMANCE
-3.55% -
6 MONTH PERFORMANCE
-44.26% -
YEAR-TO-DATE PERFORMANCE
-70.43% -
1 YEAR PERFORMANCE
-76.14%
EZGO Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.36 | $1.36 (0%) | $1.47 | $1.35 | 119,073 | $138.86 M |
| 09/27/2024 | $1.31 | $1.32 (0.76%) | $1.36 | $1.28 | 33,662 | $134.78 M |
| 09/26/2024 | $1.30 | $1.28 (-1.54%) | $1.41 | $1.28 | 46,900 | $130.69 M |
| 09/25/2024 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.26 | 22,900 | $128.65 M |
| 09/24/2024 | $1.19 | $1.30 (9.24%) | $1.44 | $1.17 | 115,800 | $132.73 M |
| 09/23/2024 | $1.35 | $1.17 (-13.33%) | $1.41 | $1.17 | 147,942 | $119.46 M |
| 09/20/2024 | $1.40 | $1.35 (-3.57%) | $1.45 | $1.34 | 39,427 | $137.84 M |
| 09/19/2024 | $1.39 | $1.42 (2.16%) | $1.43 | $1.36 | 27,342 | $144.99 M |
| 09/18/2024 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 19,816 | $142.94 M |
| 09/17/2024 | $1.35 | $1.37 (1.48%) | $1.43 | $1.30 | 71,735 | $139.88 M |
| 09/16/2024 | $1.26 | $1.34 (6.35%) | $1.39 | $1.24 | 43,240 | $136.82 M |
| 09/13/2024 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.24 | 40,400 | $133.75 M |
| 09/12/2024 | $1.27 | $1.29 (1.57%) | $1.33 | $1.25 | 82,219 | $131.71 M |
| 09/11/2024 | $1.28 | $1.25 (-2.34%) | $1.37 | $1.25 | 65,606 | $127.63 M |
| 09/10/2024 | $1.37 | $1.29 (-5.84%) | $1.48 | $1.23 | 358,245 | $131.71 M |
| 09/09/2024 | $1.58 | $1.53 (-3.16%) | $1.63 | $1.45 | 252,331 | $156.22 M |
| 09/06/2024 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.43 | 182,308 | $160.30 M |
| 09/05/2024 | $1.50 | $1.60 (6.67%) | $1.62 | $1.48 | 72,137 | $163.36 M |
| 09/04/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.41 | 153,805 | $156.22 M |
| 09/03/2024 | $1.46 | $1.65 (13.01%) | $1.79 | $1.40 | 623,832 | $168.47 M |
| 08/30/2024 | $1.29 | $1.45 (12.4%) | $1.54 | $1.23 | 298,527 | $148.05 M |
| 08/29/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.21 | 69,800 | $130.69 M |
| 08/28/2024 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.16 | 129,800 | $129.67 M |
| 08/27/2024 | $1.32 | $1.36 (3.03%) | $1.49 | $1.30 | 199,900 | $138.86 M |
| 08/26/2024 | $1.19 | $1.26 (5.88%) | $1.29 | $1.19 | 102,100 | $128.65 M |
| 08/23/2024 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.14 | 239,400 | $120.48 M |
| 08/22/2024 | $1.12 | $1.25 (11.61%) | $1.28 | $1.07 | 588,800 | $127.63 M |
| 08/21/2024 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.05 | 101,762 | $110.27 M |
| 08/20/2024 | $1.02 | $1.05 (2.94%) | $1.11 | $0.99 | 113,300 | $107.21 M |
| 08/19/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.96 | 25,300 | $104.15 M |
| 08/16/2024 | $1.00 | $0.95 (-5.3%) | $1.00 | $0.93 | 8,000 | $96.69 M |
| 08/15/2024 | $0.97 | $0.97 (0.1%) | $1.01 | $0.93 | 28,209 | $99.14 M |
| 08/14/2024 | $0.97 | $0.92 (-5.14%) | $1.05 | $0.92 | 36,855 | $93.95 M |
| 08/13/2024 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.95 | 9,442 | $97.00 M |
| 08/12/2024 | $0.94 | $0.96 (1.85%) | $0.99 | $0.89 | 9,987 | $97.76 M |
| 08/09/2024 | $0.89 | $0.94 (5.33%) | $0.96 | $0.89 | 18,401 | $95.99 M |
| 08/08/2024 | $0.92 | $0.89 (-3.31%) | $0.92 | $0.87 | 14,616 | $90.43 M |
| 08/07/2024 | $0.91 | $0.87 (-4.4%) | $0.91 | $0.85 | 163,426 | $88.83 M |
| 08/06/2024 | $1.01 | $0.90 (-10.89%) | $1.03 | $0.86 | 118,035 | $91.89 M |
| 08/05/2024 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.95 | 45,720 | $102.10 M |
| 08/02/2024 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.08 | 78,734 | $112.31 M |
| 08/01/2024 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.18 | 39,028 | $128.65 M |
| 07/31/2024 | $1.23 | $1.30 (5.69%) | $1.30 | $1.22 | 30,618 | $132.73 M |
| 07/30/2024 | $1.55 | $1.23 (-20.65%) | $1.58 | $1.11 | 145,298 | $125.59 M |
| 07/29/2024 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.46 | 38,616 | $150.09 M |
| 07/26/2024 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.55 | 21,490 | $164.39 M |
| 07/25/2024 | $1.64 | $1.63 (-0.61%) | $1.77 | $1.60 | 15,226 | $166.43 M |
| 07/24/2024 | $1.70 | $1.68 (-1.18%) | $1.83 | $1.66 | 43,800 | $171.53 M |
| 07/23/2024 | $1.72 | $1.72 (0%) | $1.91 | $1.66 | 153,880 | $175.62 M |
| 07/22/2024 | $1.63 | $1.72 (5.52%) | $1.83 | $1.62 | 51,100 | $175.62 M |
| 07/19/2024 | $1.74 | $1.62 (-6.9%) | $1.74 | $1.60 | 15,158 | $165.41 M |
| 07/18/2024 | $1.71 | $1.66 (-2.92%) | $1.76 | $1.66 | 15,000 | $169.49 M |
| 07/17/2024 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.65 | 21,700 | $178.68 M |
| 07/16/2024 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.74 | 17,035 | $180.72 M |
| 07/15/2024 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.65 | 32,934 | $175.62 M |
| 07/12/2024 | $1.70 | $1.80 (5.88%) | $1.87 | $1.65 | 20,200 | $183.79 M |
| 07/11/2024 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.68 | 53,145 | $179.70 M |
| 07/10/2024 | $1.67 | $1.79 (7.19%) | $1.86 | $1.58 | 78,529 | $182.76 M |
| 07/09/2024 | $1.55 | $1.67 (7.74%) | $1.68 | $1.55 | 14,921 | $170.51 M |
| 07/08/2024 | $1.61 | $1.56 (-3.11%) | $1.75 | $1.56 | 14,802 | $159.28 M |
| 07/05/2024 | $1.55 | $1.64 (5.81%) | $1.70 | $1.53 | 18,959 | $167.45 M |
| 07/03/2024 | $1.46 | $1.56 (6.85%) | $1.59 | $1.46 | 34,800 | $159.28 M |
| 07/02/2024 | $1.44 | $1.46 (1.39%) | $1.55 | $1.43 | 68,537 | $149.07 M |
| 07/01/2024 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 17,449 | $143.97 M |