5 DAY PERFORMANCE
+18.10%
1 MONTH PERFORMANCE
+5.71%
3 MONTH PERFORMANCE
-27.19%
6 MONTH PERFORMANCE
-64.42%
YEAR-TO-DATE PERFORMANCE
-54.77%
1 YEAR PERFORMANCE
-80.63%
EZGO Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.37 | $0.37 (0.6%) | $0.38 | $0.35 | 82,729 | |
| 04/30/2025 | $0.34 | $0.34 (0%) | $0.36 | $0.33 | 72,122 | $904,301 |
| 04/29/2025 | $0.35 | $0.35 (-0.34%) | $0.35 | $0.33 | 42,300 | $926,909 |
| 04/28/2025 | $0.32 | $0.33 (2.41%) | $0.33 | $0.31 | 24,138 | $871,587 |
| 04/25/2025 | $0.32 | $0.31 (-2.58%) | $0.32 | $0.31 | 32,526 | $833,287 |
| 04/24/2025 | $0.32 | $0.31 (-1.82%) | $0.33 | $0.31 | 60,762 | $831,159 |
| 04/23/2025 | $0.31 | $0.32 (3.6%) | $0.34 | $0.31 | 166,500 | $864,140 |
| 04/22/2025 | $0.34 | $0.33 (-1.37%) | $0.34 | $0.32 | 121,400 | $880,896 |
| 04/21/2025 | $0.31 | $0.36 (16.48%) | $0.37 | $0.31 | 1.26 M | $960,421 |
| 04/17/2025 | $0.31 | $0.31 (-0.54%) | $0.31 | $0.30 | 20,554 | $825,308 |
| 04/16/2025 | $0.32 | $0.31 (-2.23%) | $0.33 | $0.31 | 22,109 | $829,564 |
| 04/15/2025 | $0.32 | $0.32 (0.03%) | $0.32 | $0.31 | 14,005 | $838,341 |
| 04/14/2025 | $0.32 | $0.32 (-0.19%) | $0.32 | $0.31 | 21,000 | $849,511 |
| 04/11/2025 | $0.32 | $0.32 (0.16%) | $0.33 | $0.31 | 52,343 | $840,468 |
| 04/10/2025 | $0.33 | $0.32 (-2.95%) | $0.33 | $0.31 | 33,600 | $838,873 |
| 04/09/2025 | $0.30 | $0.32 (4.98%) | $0.32 | $0.30 | 132,200 | $840,468 |
| 04/08/2025 | $0.33 | $0.29 (-10.86%) | $0.33 | $0.29 | 131,012 | $777,167 |
| 04/07/2025 | $0.34 | $0.31 (-8.71%) | $0.34 | $0.31 | 110,000 | $830,361 |
| 04/04/2025 | $0.36 | $0.32 (-9.86%) | $0.39 | $0.30 | 430,100 | $851,107 |
| 04/03/2025 | $0.35 | $0.36 (3.21%) | $0.36 | $0.33 | 19,919 | $957,496 |
| 04/02/2025 | $0.33 | $0.35 (4.87%) | $0.35 | $0.33 | 22,146 | $927,973 |
| 04/01/2025 | $0.34 | $0.35 (4.1%) | $0.35 | $0.34 | 29,100 | $930,899 |
| 03/31/2025 | $0.36 | $0.34 (-4.78%) | $0.36 | $0.32 | 66,700 | $901,642 |
| 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 |
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.
