EZGO Technologies Ltd. - EZGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.35	0.37	0.37	0.38	0.34	704,547
August 21, 2025	0.33	0.35	0.35	0.38	0.33	1.44M
August 20, 2025	0.37	0.36	0.36	0.48	0.36	5.76M
August 19, 2025	0.36	0.39	0.39	0.39	0.34	3.45M
August 18, 2025	0.36	0.37	0.37	0.38	0.35	491,100
August 15, 2025	0.37	0.37	0.37	0.39	0.36	2.72M
August 14, 2025	0.38	0.36	0.36	0.39	0.36	736,700
August 13, 2025	0.37	0.39	0.39	0.43	0.36	4.43M
August 12, 2025	0.36	0.37	0.37	0.39	0.34	2.01M
August 11, 2025	0.34	0.34	0.34	0.37	0.32	332,247
August 08, 2025	0.31	0.33	0.33	0.34	0.31	479,233
August 07, 2025	0.32	0.32	0.32	0.32	0.3	162,500
August 06, 2025	0.32	0.32	0.32	0.32	0.3	290,146
August 05, 2025	0.35	0.33	0.33	0.35	0.32	533,613
August 04, 2025	0.35	0.34	0.34	0.36	0.32	2.41M
August 01, 2025	0.34	0.51	0.51	0.69	0.31	18.38M
July 31, 2025	0.34	0.34	0.34	0.34	0.32	36,727
July 30, 2025	0.4	0.34	0.34	0.4	0.34	103,100
July 29, 2025	0.37	0.37	0.37	0.41	0.37	72,076
July 28, 2025	0.39	0.38	0.38	0.39	0.36	54,478
July 25, 2025	0.38	0.39	0.39	0.39	0.36	23,420
July 24, 2025	0.4	0.38	0.38	0.4	0.38	33,900
July 23, 2025	0.38	0.4	0.4	0.4	0.37	89,900
July 22, 2025	0.38	0.37	0.37	0.4	0.36	314,100
July 21, 2025	0.36	0.37	0.37	0.38	0.35	93,400
July 18, 2025	0.36	0.37	0.37	0.37	0.35	47,921
July 17, 2025	0.36	0.36	0.36	0.37	0.36	12,748
July 16, 2025	0.36	0.36	0.36	0.36	0.34	53,912
July 15, 2025	0.38	0.35	0.35	0.39	0.34	66,146
July 14, 2025	0.35	0.37	0.37	0.38	0.35	146,222
July 11, 2025	0.33	0.34	0.34	0.35	0.32	128,624
July 10, 2025	0.33	0.35	0.35	0.35	0.31	91,734
July 09, 2025	0.34	0.33	0.33	0.34	0.32	124,400
July 08, 2025	0.31	0.34	0.34	0.34	0.29	752,136
July 07, 2025	0.33	0.32	0.32	0.33	0.31	5.21M
July 03, 2025	0.34	0.33	0.33	0.34	0.31	45,900
July 02, 2025	0.31	0.33	0.33	0.33	0.31	99,355
July 01, 2025	0.33	0.32	0.32	0.33	0.31	460,500
June 30, 2025	0.33	0.33	0.33	0.34	0.32	44,408
June 27, 2025	0.34	0.33	0.33	0.34	0.32	42,800
June 26, 2025	0.34	0.34	0.34	0.34	0.3	189,845
June 25, 2025	0.34	0.34	0.34	0.35	0.33	34,300
June 24, 2025	0.33	0.33	0.33	0.33	0.32	12,400
June 23, 2025	0.32	0.33	0.33	0.33	0.31	70,611
June 20, 2025	0.33	0.33	0.33	0.33	0.31	102,100
June 18, 2025	0.33	0.33	0.33	0.34	0.32	99,100
June 17, 2025	0.34	0.32	0.32	0.35	0.32	69,080
June 16, 2025	0.35	0.35	0.35	0.36	0.35	32,059
June 13, 2025	0.36	0.36	0.36	0.36	0.34	61,300
June 12, 2025	0.38	0.37	0.37	0.38	0.37	42,175
June 11, 2025	0.36	0.37	0.37	0.38	0.36	57,211
June 10, 2025	0.35	0.36	0.36	0.38	0.34	73,420
June 09, 2025	0.34	0.35	0.35	0.36	0.34	94,023
June 06, 2025	0.37	0.36	0.36	0.37	0.35	44,094
June 05, 2025	0.36	0.36	0.36	0.39	0.35	68,443
June 04, 2025	0.36	0.36	0.36	0.37	0.35	73,014
June 03, 2025	0.35	0.37	0.37	0.38	0.34	207,238
June 02, 2025	0.34	0.35	0.35	0.35	0.34	817,500
May 30, 2025	0.33	0.34	0.34	0.34	0.32	25,344
May 29, 2025	0.33	0.33	0.33	0.34	0.32	55,025

EZGO Technologies Ltd. (EZGO) NASDAQ