5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
-21.60%
6 MONTH PERFORMANCE
-82.66%
YEAR-TO-DATE PERFORMANCE
-16.08%
1 YEAR PERFORMANCE
-86.27%
EZGO Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.55 | 10.08 K | $14.67 K |
| 02/18/2026 | $1.61 | $1.64 (1.86%) | $1.65 | $1.57 | 11.52 K | $14.85 K |
| 02/17/2026 | $1.57 | $1.62 (3.18%) | $1.68 | $1.56 | 21.20 K | $14.67 K |
| 02/13/2026 | $1.65 | $1.66 (0.61%) | $1.67 | $1.58 | 4.81 K | $15.03 K |
| 02/12/2026 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.64 | 6.41 K | $15.12 K |
| 02/11/2026 | $1.63 | $1.66 (1.84%) | $1.68 | $1.62 | 3.40 K | $15.03 K |
| 02/10/2026 | $1.62 | $1.65 (1.85%) | $1.65 | $1.60 | 10.12 K | $14.94 K |
| 02/09/2026 | $1.56 | $1.65 (5.77%) | $1.65 | $1.56 | 5.50 K | $14.94 K |
| 02/06/2026 | $1.53 | $1.62 (5.88%) | $1.65 | $1.53 | 10.51 K | $14.67 K |
| 02/05/2026 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.48 | 48.02 K | $13.94 K |
| 02/04/2026 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.55 | 29.07 K | $14.49 K |
| 02/03/2026 | $1.70 | $1.64 (-3.53%) | $1.73 | $1.63 | 61.55 K | $14.85 K |
| 02/02/2026 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.66 | 121.41 K | $15.48 K |
| 01/30/2026 | $1.76 | $1.83 (3.98%) | $2.10 | $1.75 | 434.05 K | $16.57 K |
| 01/29/2026 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.70 | 14.41 K | $15.75 K |
| 01/28/2026 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.74 | 19.70 K | $15.75 K |
| 01/27/2026 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.76 | 17.72 K | $16.03 K |
| 01/26/2026 | $1.86 | $1.79 (-3.76%) | $1.95 | $1.76 | 65.10 K | $16.21 K |
| 01/23/2026 | $1.91 | $1.94 (1.57%) | $2.00 | $1.91 | 20.30 K | $17.56 K |
| 01/22/2026 | $1.92 | $1.99 (3.65%) | $1.99 | $1.89 | 216.31 K | $18.02 K |
| 01/21/2026 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.96 | 16.22 K | $18.11 K |
| 01/20/2026 | $1.96 | $1.98 (1.02%) | $2.04 | $1.93 | 30.80 K | $17.93 K |
| 01/16/2026 | $1.96 | $2.01 (2.55%) | $2.07 | $1.94 | 43.60 K | $18.20 K |
| 01/15/2026 | $1.82 | $2.03 (11.54%) | $2.09 | $1.81 | 165.49 K | $18.38 K |
| 01/14/2026 | $1.79 | $1.83 (2.23%) | $1.89 | $1.74 | 22.10 K | $16.57 K |
| 01/13/2026 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.76 | 31.45 K | $16.12 K |
| 01/12/2026 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.78 | 102.65 K | $16.75 K |
| 01/09/2026 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 32.10 K | $17.38 K |
| 01/08/2026 | $1.88 | $1.92 (2.13%) | $1.95 | $1.81 | 68.40 K | $17.38 K |
| 01/07/2026 | $1.99 | $1.93 (-3.02%) | $2.04 | $1.81 | 198.20 K | $17.47 K |
| 01/06/2026 | $2.02 | $2.14 (5.94%) | $2.15 | $2.02 | 186.04 K | $19.38 K |
| 01/05/2026 | $1.95 | $2.04 (4.62%) | $2.08 | $1.93 | 43.89 K | $18.47 K |
| 01/02/2026 | $2.00 | $2.00 (0%) | $2.04 | $1.93 | 13.64 K | $18.11 K |
| 12/31/2025 | $1.88 | $1.99 (5.85%) | $2.10 | $1.77 | 96.64 K | $18.02 K |
| 12/30/2025 | $1.86 | $1.85 (-0.54%) | $1.94 | $1.82 | 115.50 K | $16.75 K |
| 12/29/2025 | $1.90 | $1.90 (0%) | $1.95 | $1.90 | 23.10 K | $17.20 K |
| 12/26/2025 | $1.94 | $1.95 (0.52%) | $1.98 | $1.90 | 58.31 K | $17.66 K |
| 12/24/2025 | $1.88 | $2.00 (6.38%) | $2.06 | $1.88 | 14.85 K | $18.11 K |
| 12/23/2025 | $1.92 | $1.95 (1.56%) | $1.96 | $1.90 | 19.86 K | $17.66 K |
| 12/22/2025 | $2.04 | $1.96 (-3.92%) | $2.07 | $1.93 | 49.96 K | $17.75 K |
| 12/19/2025 | $1.84 | $2.08 (13.04%) | $2.12 | $1.81 | 131.30 K | $18.83 K |
| 12/18/2025 | $1.94 | $1.83 (-5.67%) | $2.04 | $1.81 | 117.82 K | $16.57 K |
| 12/17/2025 | $1.92 | $1.98 (3.13%) | $1.98 | $1.92 | 17.72 K | $17.93 K |
| 12/16/2025 | $2.11 | $1.92 (-9%) | $2.14 | $1.92 | 67.91 K | $17.38 K |
| 12/15/2025 | $2.34 | $2.15 (-8.12%) | $2.34 | $2.12 | 76.93 K | $19.47 K |
| 12/12/2025 | $2.17 | $2.28 (5.07%) | $2.30 | $2.15 | 47.30 K | $20.64 K |
| 12/11/2025 | $2.07 | $2.24 (8.21%) | $2.32 | $2.00 | 113.60 K | $20.28 K |
| 12/10/2025 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.04 | 37.30 K | $19.38 K |
| 12/09/2025 | $2.16 | $2.22 (2.78%) | $2.27 | $1.97 | 123.67 K | $20.10 K |
| 12/08/2025 | $2.13 | $2.17 (1.88%) | $2.26 | $1.93 | 200.80 K | $19.65 K |
| 12/05/2025 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.20 | 285.34 K | $20.10 K |
| 12/04/2025 | $2.10 | $2.08 (-0.95%) | $2.34 | $2.01 | 79.50 K | $18.83 K |
| 12/03/2025 | $2.01 | $2.01 (0%) | $2.10 | $2.00 | 41.80 K | $18.20 K |
| 12/02/2025 | $2.26 | $2.02 (-10.62%) | $2.28 | $2.00 | 64.10 K | $18.29 K |
| 12/01/2025 | $2.22 | $2.23 (0.45%) | $2.40 | $2.21 | 62.48 K | $20.19 K |
| 11/28/2025 | $2.15 | $2.33 (8.37%) | $2.37 | $2.15 | 92.95 K | $21.10 K |
| 11/26/2025 | $2.23 | $2.19 (-1.79%) | $2.27 | $2.13 | 155.90 K | $19.83 K |
| 11/25/2025 | $2.22 | $2.20 (-0.9%) | $2.39 | $2.12 | 144.68 K | $19.92 K |
| 11/24/2025 | $2.05 | $2.26 (10.24%) | $2.28 | $2.00 | 138.80 K | $20.46 K |
| 11/21/2025 | $1.96 | $2.12 (8.16%) | $2.38 | $1.81 | 351.75 K | $19.19 K |
| 11/20/2025 | $1.75 | $1.90 (8.57%) | $2.04 | $1.74 | 124.26 K | $17.20 K |
| 11/19/2025 | $2.50 | $2.13 (-14.8%) | $2.55 | $1.42 | 340.18 K | $19.29 K |
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.
