EZGO Technologies Ltd. (EZGO)
0.45
0.02 (4.63%)
At close: Mar 06, 2025, 2:55 PM
0.45
-1.17%
After-hours: Mar 06, 2025, 02:56 PM EST
EZGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.00 | 0.00% | 35,579 |
| Mar 4, 2025 | 0.44 | 0.46 | 0.40 | 0.43 | -0.03 | -6.52% | 63,900 |
| Mar 3, 2025 | 0.51 | 0.52 | 0.45 | 0.46 | -0.06 | -11.54% | 219,200 |
| Feb 28, 2025 | 0.49 | 0.54 | 0.48 | 0.52 | 0.03 | 6.12% | 187,300 |
| Feb 27, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.02 | 4.26% | 118,688 |
| Feb 26, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | -0.01 | -2.08% | 32,942 |
| Feb 25, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | 0.01 | 2.13% | 184,200 |
| Feb 24, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | -0.02 | -4.08% | 495,201 |
| Feb 21, 2025 | 0.49 | 0.50 | 0.46 | 0.49 | 0.01 | 2.08% | 175,043 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.01 | -2.04% | 13,941 |
| Feb 19, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | -0.02 | -3.92% | 11,243 |
| Feb 18, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.01 | 2.00% | 30,239 |
| Feb 14, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.01 | 2.04% | 56,600 |
| Feb 13, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.01 | 2.08% | 51,519 |
| Feb 12, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | -0.01 | -2.04% | 72,404 |
| Feb 11, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | -0.01 | -2.00% | 59,000 |
| Feb 10, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | -0.01 | -1.96% | 20,212 |
| Feb 7, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.01 | 2.00% | 31,047 |
| Feb 6, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | -0.03 | -5.66% | 116,226 |
| Feb 5, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | -0.03 | -5.36% | 57,936 |
| Feb 4, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.03 | 5.66% | 152,516 |
| Feb 3, 2025 | 0.50 | 0.53 | 0.48 | 0.53 | 0.02 | 3.92% | 158,308 |
| Jan 31, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | 0.00 | 0.00% | 113,263 |
| Jan 30, 2025 | 0.50 | 0.53 | 0.48 | 0.51 | 0.02 | 4.08% | 129,600 |
| Jan 29, 2025 | 0.49 | 0.53 | 0.49 | 0.49 | 0.02 | 4.26% | 158,000 |
| Jan 28, 2025 | 0.50 | 0.52 | 0.47 | 0.47 | -0.03 | -6.00% | 61,644 |
| Jan 27, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | -0.01 | -1.96% | 91,220 |
| Jan 24, 2025 | 0.49 | 0.53 | 0.49 | 0.51 | 0.02 | 4.08% | 144,401 |
| Jan 23, 2025 | 0.54 | 0.54 | 0.45 | 0.49 | -0.04 | -7.55% | 297,200 |
| Jan 22, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85% | 76,500 |
| Jan 21, 2025 | 0.59 | 0.61 | 0.50 | 0.54 | -0.05 | -8.47% | 499,500 |
| Jan 17, 2025 | 0.63 | 0.63 | 0.55 | 0.59 | -0.02 | -3.28% | 688,233 |
| Jan 16, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | -0.02 | -3.17% | 223,726 |
| Jan 15, 2025 | 0.60 | 0.64 | 0.56 | 0.63 | 0.05 | 8.62% | 620,528 |
| Jan 14, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.04 | 7.41% | 200,500 |
| Jan 13, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | -0.06 | -10.00% | 295,035 |
| Jan 10, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | -0.02 | -3.23% | 303,844 |
| Jan 8, 2025 | 0.64 | 0.67 | 0.59 | 0.62 | -0.06 | -8.82% | 559,900 |
| Jan 7, 2025 | 0.66 | 0.70 | 0.58 | 0.68 | 0.04 | 6.25% | 15,701,419 |
| Jan 6, 2025 | 0.67 | 0.75 | 0.58 | 0.64 | 0.02 | 3.23% | 1,240,812 |
| Jan 3, 2025 | 0.71 | 0.71 | 0.51 | 0.62 | -0.11 | -15.07% | 1,602,500 |
| Jan 2, 2025 | 1.00 | 1.10 | 0.68 | 0.73 | -0.09 | -10.98% | 7,078,603 |
| Dec 31, 2024 | 0.80 | 0.84 | 0.76 | 0.82 | -0.01 | -1.20% | 154,900 |
| Dec 30, 2024 | 0.78 | 0.83 | 0.66 | 0.83 | 0.02 | 2.47% | 325,100 |
| Dec 27, 2024 | 0.86 | 0.87 | 0.78 | 0.81 | -0.06 | -6.90% | 439,100 |
| Dec 26, 2024 | 0.70 | 0.93 | 0.67 | 0.87 | 0.09 | 11.54% | 1,637,219 |
| Dec 24, 2024 | 0.72 | 0.82 | 0.70 | 0.78 | 0.06 | 8.33% | 357,825 |
| Dec 23, 2024 | 0.68 | 0.79 | 0.66 | 0.72 | 0.04 | 5.88% | 148,030 |
| Dec 20, 2024 | 0.68 | 0.71 | 0.65 | 0.68 | -0.03 | -4.23% | 64,948 |
| Dec 19, 2024 | 0.72 | 0.74 | 0.68 | 0.71 | 0.00 | 0.00% | 65,900 |