EZGO Technologies Ltd (EZGO) Historical Stock Data

2.22 ↑0.14 (6.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EZGO is up 0.13% a day on average. There have been 11 days where EZGO Technologies Ltd closed green and 19 days where EZGO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.40	2.22	↓$0.18 (-7.50%)	2.20	2.40	92.21K
2025-12-04	2.09	2.08	↓$0.01 (-0.48%)	2.02	2.34	78.56K
2025-12-03	2.04	2.01	↓$0.03 (-1.70%)	2.00	2.10	32.37K
2025-12-02	2.28	2.02	↓$0.26 (-11.53%)	2.01	2.28	60.43K
2025-12-01	2.22	2.23	↑$0.01 (0.45%)	2.21	2.40	62.30K
2025-11-28	2.20	2.33	↑$0.13 (5.91%)	2.15	2.35	75.46K
2025-11-26	2.17	2.19	↑$0.02 (0.87%)	2.13	2.27	70.45K
2025-11-25	2.22	2.20	↓$0.02 (-0.90%)	2.12	2.37	144.65K
2025-11-24	2.05	2.26	↑$0.21 (10.24%)	2.00	2.28	119.37K
2025-11-21	1.96	2.12	↑$0.16 (8.16%)	1.81	2.38	342.12K
2025-11-20	1.75	1.91	↑$0.16 (9.00%)	1.74	2.04	119.66K
2025-11-19	0.10	0.09	↓$0.01 (-14.80%)	0.06	0.10	8.29M
2025-11-18	0.13	0.13	↓$0.00 (-0.23%)	0.13	0.13	1.03M
2025-11-17	0.14	0.14	↓$0.00 (-1.29%)	0.13	0.15	493.29K
2025-11-14	0.14	0.15	↑$0.01 (5.14%)	0.14	0.15	704.48K
2025-11-13	0.15	0.15	↓$0.00 (-2.00%)	0.14	0.16	2.38M
2025-11-12	0.13	0.15	↑$0.02 (11.19%)	0.13	0.15	2.99M
2025-11-11	0.15	0.14	↓$0.01 (-7.78%)	0.14	0.16	2.51M
2025-11-10	0.16	0.15	↓$0.01 (-5.90%)	0.14	0.17	3.29M
2025-11-07	0.17	0.16	↓$0.01 (-8.44%)	0.15	0.19	8.75M
2025-11-06	0.15	0.20	↑$0.05 (34.03%)	0.14	0.29	191.54M
2025-11-05	0.15	0.15	↓$0.01 (-5.60%)	0.14	0.16	2.52M
2025-11-04	0.17	0.16	↓$0.01 (-5.08%)	0.15	0.17	6.61M
2025-11-03	0.17	0.18	↑$0.01 (4.97%)	0.15	0.24	230.39M
2025-10-31	0.14	0.14	↓$0.00 (-1.67%)	0.13	0.14	11.15M
2025-10-30	0.15	0.14	↓$0.00 (-2.77%)	0.14	0.15	304.42K
2025-10-29	0.15	0.15	↓$0.01 (-3.42%)	0.14	0.16	1.31M
2025-10-28	0.16	0.15	↓$0.01 (-6.05%)	0.15	0.16	0.94M
2025-10-27	0.16	0.16	↑$0.00 (1.43%)	0.16	0.17	466.83K
2025-10-24	0.16	0.16	↓$0.00 (-0.44%)	0.15	0.17	541.44K