EZGO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.48	0.48	0.48	0.41	-	-13.83%	13,568
May 9, 2025	0.38	0.50	0.36	0.47	0.47	17.53%	1,277,741
May 8, 2025	0.38	0.40	0.37	0.40	0.40	2.70%	10,973
May 7, 2025	0.38	0.40	0.37	0.39	0.39	0.36%	53,894
May 6, 2025	0.37	0.39	0.37	0.39	0.39	-2.71%	13,843
May 5, 2025	0.39	0.40	0.38	0.40	0.40	2.28%	32,576
May 2, 2025	0.39	0.39	0.38	0.39	0.39	0.49%	66,837
May 1, 2025	0.37	0.39	0.35	0.39	0.39	14.12%	166,404
Apr 30, 2025	0.34	0.36	0.33	0.34	0.34	-2.44%	72,301
Apr 29, 2025	0.35	0.35	0.33	0.35	0.35	6.35%	42,267
Apr 28, 2025	0.32	0.33	0.31	0.33	0.33	4.60%	24,138
Apr 25, 2025	0.32	0.32	0.31	0.31	0.31	0.26%	32,526
Apr 24, 2025	0.32	0.33	0.31	0.31	0.31	-3.82%	60,762
Apr 23, 2025	0.31	0.34	0.31	0.32	0.32	-1.90%	166,500
Apr 22, 2025	0.34	0.34	0.32	0.33	0.33	-8.28%	121,392
Apr 21, 2025	0.31	0.37	0.31	0.36	0.36	16.37%	1,258,828
Apr 17, 2025	0.31	0.31	0.30	0.31	0.31	-0.51%	20,554
Apr 16, 2025	0.32	0.33	0.31	0.31	0.31	-1.05%	22,109
Apr 15, 2025	0.32	0.32	0.31	0.32	0.32	-1.31%	14,005
Apr 14, 2025	0.32	0.32	0.31	0.32	0.32	1.08%	20,976
Apr 11, 2025	0.32	0.33	0.31	0.32	0.32	0.19%	52,343
Apr 10, 2025	0.33	0.33	0.31	0.32	0.32	-0.19%	33,600
Apr 9, 2025	0.30	0.32	0.30	0.32	0.32	8.15%	132,187
Apr 8, 2025	0.33	0.33	0.29	0.29	0.29	-6.41%	131,012
Apr 7, 2025	0.34	0.34	0.31	0.31	0.31	-2.44%	109,989
Apr 4, 2025	0.36	0.39	0.30	0.32	0.32	-11.11%	430,051
Apr 3, 2025	0.35	0.36	0.33	0.36	0.36	3.18%	19,919
Apr 2, 2025	0.33	0.35	0.33	0.35	0.35	-0.31%	22,146
Apr 1, 2025	0.34	0.35	0.34	0.35	0.35	3.24%	29,059
Mar 31, 2025	0.36	0.36	0.32	0.34	0.34	-5.30%	66,676
Mar 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.86%	20,339
Mar 27, 2025	0.37	0.39	0.37	0.37	0.37	-2.77%	22,410
Mar 26, 2025	0.38	0.38	0.36	0.38	0.38	-0.29%	34,417
Mar 25, 2025	0.38	0.40	0.38	0.38	0.38	-1.09%	29,665
Mar 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.93%	68,656
Mar 21, 2025	0.42	0.43	0.40	0.40	0.40	-5.77%	44,723
Mar 20, 2025	0.41	0.44	0.40	0.42	0.42	2.61%	9,407
Mar 19, 2025	0.41	0.42	0.41	0.41	0.41	2.46%	23,540
Mar 18, 2025	0.40	0.43	0.39	0.40	0.40	-0.09%	24,641
Mar 17, 2025	0.41	0.43	0.37	0.40	0.40	-2.63%	59,697
Mar 14, 2025	0.41	0.43	0.40	0.42	0.42	2.93%	24,114
Mar 13, 2025	0.42	0.42	0.40	0.40	0.40	-2.73%	27,578
Mar 12, 2025	0.42	0.44	0.41	0.41	0.41	-2.86%	53,259
Mar 11, 2025	0.41	0.44	0.41	0.43	0.43	1.35%	17,057
Mar 10, 2025	0.44	0.45	0.42	0.42	0.42	-10.16%	66,038
Mar 7, 2025	0.44	0.48	0.44	0.47	0.47	4.02%	422,173
Mar 6, 2025	0.43	0.45	0.43	0.45	0.45	4.74%	36,106
Mar 5, 2025	0.43	0.46	0.43	0.43	0.43	0.02%	38,456
Mar 4, 2025	0.44	0.46	0.40	0.43	0.43	-7.01%	63,882
Mar 3, 2025	0.51	0.52	0.45	0.46	0.46	-11.08%	219,186