EZGO Technologies Ltd.EZGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1.80 | $1.80 | $1.76 | $1.78 | 17,670 |
| 1/12/2026 | $1.86 | $1.90 | $1.78 | $1.85 | 102,648 |
| 1/9/2026 | $1.86 | $1.95 | $1.86 | $1.92 | 32,103 |
| 1/8/2026 | $1.88 | $1.95 | $1.81 | $1.92 | 68,400 |
| 1/7/2026 | $1.99 | $2.04 | $1.81 | $1.93 | 198,200 |
| 1/6/2026 | $2.02 | $2.15 | $2.02 | $2.14 | 186,037 |
| 1/5/2026 | $1.95 | $2.08 | $1.93 | $2.04 | 43,890 |
| 1/2/2026 | $2.00 | $2.04 | $1.93 | $2.00 | 13,643 |
| 12/31/2025 | $1.88 | $2.10 | $1.77 | $1.99 | 96,641 |
| 12/30/2025 | $1.86 | $1.94 | $1.82 | $1.85 | 115,500 |
| 12/29/2025 | $1.90 | $1.95 | $1.90 | $1.90 | 23,100 |
| 12/26/2025 | $1.94 | $1.98 | $1.90 | $1.95 | 58,306 |
| 12/24/2025 | $1.88 | $2.06 | $1.88 | $2.00 | 14,849 |
| 12/23/2025 | $1.92 | $1.96 | $1.90 | $1.95 | 19,855 |
| 12/22/2025 | $2.04 | $2.07 | $1.93 | $1.96 | 49,958 |
| 12/19/2025 | $1.84 | $2.12 | $1.81 | $2.08 | 131,300 |
| 12/18/2025 | $1.94 | $2.04 | $1.81 | $1.83 | 117,823 |
| 12/17/2025 | $1.92 | $1.98 | $1.92 | $1.98 | 17,723 |
| 12/16/2025 | $2.11 | $2.14 | $1.92 | $1.92 | 67,907 |
| 12/15/2025 | $2.34 | $2.34 | $2.12 | $2.15 | 76,927 |
| 12/12/2025 | $2.17 | $2.30 | $2.15 | $2.28 | 47,300 |
| 12/11/2025 | $2.07 | $2.32 | $2.00 | $2.24 | 113,603 |
| 12/10/2025 | $2.20 | $2.23 | $2.04 | $2.14 | 37,300 |
| 12/9/2025 | $2.16 | $2.27 | $1.97 | $2.22 | 123,673 |
| 12/8/2025 | $2.13 | $2.26 | $1.93 | $2.17 | 200,800 |
| 12/5/2025 | $2.40 | $2.40 | $2.20 | $2.22 | 285,335 |
| 12/4/2025 | $2.10 | $2.34 | $2.01 | $2.08 | 79,502 |
| 12/3/2025 | $2.01 | $2.10 | $2.00 | $2.01 | 41,800 |
| 12/2/2025 | $2.26 | $2.28 | $2.00 | $2.02 | 64,100 |
| 12/1/2025 | $2.22 | $2.40 | $2.21 | $2.23 | 62,483 |
| 11/28/2025 | $2.15 | $2.37 | $2.15 | $2.33 | 92,947 |
| 11/26/2025 | $2.23 | $2.27 | $2.13 | $2.19 | 155,900 |
| 11/25/2025 | $2.22 | $2.39 | $2.12 | $2.20 | 144,678 |
| 11/24/2025 | $2.05 | $2.28 | $2.00 | $2.26 | 138,800 |
| 11/21/2025 | $1.96 | $2.38 | $1.81 | $2.12 | 351,747 |
| 11/20/2025 | $1.75 | $2.04 | $1.74 | $1.90 | 124,256 |
| 11/19/2025 | $2.50 | $2.55 | $1.42 | $2.13 | 340,175 |
| 11/18/2025 | $3.30 | $3.35 | $3.18 | $3.29 | 42,504 |
| 11/17/2025 | $3.50 | $3.70 | $3.31 | $3.45 | 41,228 |
| 11/14/2025 | $3.50 | $3.68 | $3.50 | $3.68 | 29,204 |
| 11/13/2025 | $3.75 | $4.03 | $3.62 | $3.68 | 102,348 |
| 11/12/2025 | $3.37 | $3.75 | $3.25 | $3.75 | 121,884 |
| 11/11/2025 | $3.88 | $3.88 | $3.37 | $3.47 | 109,385 |
| 11/10/2025 | $3.90 | $4.32 | $3.52 | $3.67 | 135,828 |
| 11/7/2025 | $4.27 | $4.76 | $3.65 | $3.91 | 368,092 |
| 11/6/2025 | $3.73 | $7.32 | $3.58 | $5.00 | 7.90M |
| 11/5/2025 | $3.84 | $3.91 | $3.50 | $3.63 | 106,196 |
| 11/4/2025 | $4.14 | $4.23 | $3.83 | $3.93 | 285,806 |
| 11/3/2025 | $4.25 | $6.08 | $3.79 | $4.38 | 9.35M |
| 10/31/2025 | $3.45 | $3.52 | $3.16 | $3.39 | 446,596 |
| 10/30/2025 | $3.70 | $3.70 | $3.59 | $3.60 | 21,336 |
| 10/29/2025 | $3.80 | $3.95 | $3.62 | $3.67 | 52,632 |
| 10/28/2025 | $4.05 | $4.05 | $3.72 | $3.81 | 37,564 |
| 10/27/2025 | $4.01 | $4.14 | $3.97 | $4.07 | 19,212 |
| 10/24/2025 | $4.00 | $4.13 | $3.83 | $3.98 | 22,165 |
| 10/23/2025 | $3.93 | $4.10 | $3.78 | $3.87 | 21,850 |
| 10/22/2025 | $4.10 | $4.46 | $3.91 | $3.93 | 53,952 |
| 10/21/2025 | $4.12 | $4.15 | $4.03 | $4.09 | 24,168 |
| 10/20/2025 | $4.25 | $4.25 | $4.00 | $4.25 | 35,582 |
| 10/17/2025 | $4.28 | $4.31 | $3.88 | $4.22 | 32,954 |
| 10/16/2025 | $4.76 | $4.76 | $4.26 | $4.35 | 56,353 |
| 10/15/2025 | $4.70 | $4.88 | $4.52 | $4.75 | 172,945 |