Dark

EZGO
EZGO Technologies Ltd.
stock NASDAQ

At Close

Sep 24, 2026 3:59:31 PM EDT

1.05USD+24.837%(+0.21)3,861,563

0.8100Bid 1.09Ask 0.28Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

0.8692USD+2.852%(+0.0241)0

After-hours

Sep 24, 2026 4:53:30 PM EDT

1.03USD-2.370%(-0.02)37,920

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.970000	1.200000	0.770000	1.050000	+24.246%	3,861,563	0.000%
2026-09-23	0.840300	0.898799	0.840000	0.845100	+0.775%	14,084	+24.246%
2026-09-22	0.837600	0.895000	0.832200	0.838600	-0.475%	13,098	+25.209%
2026-09-21	0.900000	0.900000	0.840000	0.842600	-5.102%	44,748	+24.614%
2026-09-18	0.880000	0.905950	0.870000	0.887900	+5.489%	10,848	+18.257%
2026-09-17	0.899000	0.920499	0.840500	0.841700	-3.097%	50,568	+24.748%
2026-09-16	0.882300	0.929900	0.860000	0.868600	-2.404%	27,005	+20.884%
2026-09-15	0.890000	0.924000	0.867500	0.890000	0.000%	28,679	+17.978%
2026-09-14	0.835800	0.900000	0.835700	0.890000	+4.325%	28,228	+17.978%
2026-09-11	0.869900	0.869900	0.850600	0.853100	-3.572%	16,459	+23.081%
2026-09-10	0.883300	0.884700	0.830300	0.884700	+0.832%	25,376	+18.684%
2026-09-09	0.909800	0.939900	0.860000	0.877400	-2.544%	132,737	+19.672%
2026-09-08	0.900100	0.907700	0.900000	0.900300	+1.044%	17,277	+16.628%
2026-09-04	0.920000	0.920000	0.889400	0.891000	+1.227%	19,319	+17.845%
2026-09-03	0.885900	0.922600	0.852300	0.880200	+0.917%	27,505	+19.291%
2026-09-02	0.886800	0.897200	0.850200	0.872200	-1.324%	33,799	+20.385%
2026-09-01	0.880000	0.959900	0.871000	0.883900	+1.726%	51,904	+18.792%
2026-08-31	0.960000	0.960000	0.866250	0.868900	-7.278%	47,688	+20.842%
2026-08-28	0.961100	0.962300	0.937101	0.937101	-1.997%	15,606	+12.048%
2026-08-27	0.990000	1.010000	0.956200	0.956200	-2.786%	66,500	+9.810%
2026-08-26	1.011900	1.020000	0.980100	0.983600	-3.569%	20,814	+6.751%
2026-08-25	1.037700	1.040000	0.999600	1.020000	+0.990%	19,741	+2.941%
2026-08-24	1.040000	1.060000	1.000000	1.010000	-1.942%	23,226	+3.960%
2026-08-21	1.130000	1.130000	1.000000	1.030000	-10.435%	88,234	+1.942%
2026-08-20	1.130000	1.222400	1.060000	1.150000	+3.604%	225,717	-8.696%
2026-08-19	1.050000	1.125600	1.020100	1.110000	+6.731%	63,756	-5.405%
2026-08-18	0.969500	1.090000	0.954700	1.040000	+8.901%	128,178	+0.962%
2026-08-17	1.040000	1.110000	0.955000	0.955000	-16.957%	119,958	+9.948%
2026-08-14	1.230000	1.235000	1.100000	1.150000	-6.504%	88,731	-8.696%
2026-08-13	1.200000	1.290000	1.160000	1.230000	+0.820%	132,160	-14.634%
2026-08-12	1.150000	1.220000	1.110000	1.220000	+5.172%	70,872	-13.934%
2026-08-11	1.100000	1.200000	1.100000	1.160000	+7.407%	105,090	-9.483%
2026-08-10	1.070000	1.170000	1.020100	1.080000	+1.887%	110,734	-2.778%
2026-08-07	0.965600	1.080000	0.960700	1.060000	+6.000%	90,259	-0.943%
2026-08-06	0.935000	1.140000	0.920101	1.000000	+7.216%	428,904	+5.000%
2026-08-05	0.894300	0.932700	0.894300	0.932700	+1.380%	23,455	+12.576%
2026-08-04	0.896100	0.937550	0.896000	0.920000	+2.075%	25,567	+14.130%
2026-08-03	0.910000	0.913700	0.895800	0.901300	-0.475%	25,830	+16.498%
2026-07-31	0.939400	0.958300	0.904200	0.905600	-3.588%	56,816	+15.945%
2026-07-30	0.899899	0.970000	0.899899	0.939300	+4.961%	25,706	+11.785%
2026-07-29	0.930000	0.985400	0.890000	0.894900	-4.798%	67,684	+17.332%
2026-07-28	0.970000	0.980000	0.920000	0.940000	-4.082%	60,367	+11.702%
2026-07-27	0.980000	1.029900	0.980000	0.980000	+0.010%	47,930	+7.143%
2026-07-24	1.070000	1.070000	0.976100	0.979900	-8.421%	50,904	+7.154%
2026-07-23	1.090000	1.160000	1.000000	1.070000	-1.835%	441,691	-1.869%
2026-07-22	0.961000	1.190000	0.930100	1.090000	+14.943%	691,859	-3.670%
2026-07-21	1.060000	1.157800	0.879000	0.948300	-10.538%	180,876	+10.724%
2026-07-20	1.150000	1.150000	1.050000	1.060000	-4.505%	95,706	-0.943%
2026-07-17	1.170000	1.190000	1.094000	1.110000	-4.310%	79,822	-5.405%
2026-07-16	1.210000	1.210000	1.150000	1.160000	-4.132%	89,354	-9.483%
2026-07-15	1.250000	1.250000	1.195000	1.210000	-1.626%	68,912	-13.223%
2026-07-14	1.280000	1.302600	1.141300	1.230000	-3.150%	215,793	-14.634%
2026-07-13	1.290000	1.369900	1.260000	1.270000	0.000%	172,148	-17.323%
2026-07-10	1.270000	1.300000	1.260000	1.270000	+1.600%	63,999	-17.323%
2026-07-09	1.290000	1.300000	1.240000	1.250000	-3.846%	63,273	-16.000%
2026-07-08	1.310000	1.310000	1.260000	1.300000	-0.763%	28,503	-19.231%
2026-07-07	1.340000	1.340000	1.260200	1.310000	-2.239%	29,132	-19.847%
2026-07-06	1.280000	1.350000	1.270000	1.340000	+5.512%	92,970	-21.642%
2026-07-02	1.290000	1.290000	1.230000	1.270000	-2.308%	81,096	-17.323%
2026-07-01	1.290000	1.310000	1.250000	1.300000	-0.763%	115,760	-19.231%
2026-06-30	1.360000	1.490000	1.280000	1.310000	-1.504%	268,189	-19.847%
2026-06-29	1.310000	1.345000	1.280000	1.330000	+0.758%	57,962	-21.053%
2026-06-26	1.340000	1.380000	1.280000	1.320000	-1.493%	57,571	-20.455%
2026-06-25	1.420000	1.420000	1.300000	1.340000	-5.634%	136,673	-21.642%
2026-06-24	1.290000	1.420000	1.270000	1.420000	+10.938%	251,235	-26.056%
2026-06-23	1.310000	1.400000	1.230000	1.280000	-6.569%	3,596,336	-17.969%
2026-06-22	1.380000	1.458200	1.350000	1.370000	-3.521%	166,683	-23.358%
2026-06-18	1.620000	1.800000	1.340000	1.420000	-13.939%	728,561	-26.056%
2026-06-17	1.400000	1.970000	1.370000	1.650000	+28.906%	16,033,407	-36.364%
2026-06-16	1.340000	1.380000	1.120000	1.280000	-6.569%	173,204	-17.969%
2026-06-15	1.430000	1.460000	1.340000	1.370000	-0.725%	149,830	-23.358%
2026-06-12	1.420000	1.440000	1.280000	1.380000	-9.804%	199,668	-23.913%
2026-06-11	1.560000	1.598000	1.450100	1.530000	-6.135%	246,904	-31.373%
2026-06-10	1.550000	1.750000	1.490000	1.630000	+5.161%	507,657	-35.583%
2026-06-09	1.450000	3.300000	1.400000	1.550000	+4.027%	16,256,476	-32.258%
2026-06-08	1.360000	1.640000	1.300000	1.490000	+12.879%	621,415	-29.530%
2026-06-05	1.490000	1.505200	1.288200	1.320000	-13.158%	199,500	-20.455%
2026-06-04	1.450000	1.530000	1.420000	1.520000	-3.185%	99,020	-30.921%
2026-06-03	1.650000	1.650000	1.400000	1.570000	-8.187%	185,877	-33.121%
2026-06-02	1.720000	1.850000	1.599700	1.710000	+1.183%	246,286	-38.596%
2026-06-01	1.460000	1.740000	1.390000	1.690000	+9.032%	284,390	-37.870%
2026-05-29	1.390000	1.600000	1.350000	1.550000	+12.319%	281,725	-32.258%
2026-05-28	1.340000	1.449800	1.280000	1.380000	+0.730%	244,546	-23.913%
2026-05-27	1.420000	1.421100	1.330000	1.370000	-6.803%	179,525	-23.358%
2026-05-26	1.560000	1.560000	1.440200	1.470000	-9.259%	207,868	-28.571%
2026-05-22	1.710000	1.710100	1.520000	1.620000	-7.429%	388,263	-35.185%
2026-05-21	1.850000	1.860000	1.660000	1.750000	-12.935%	389,642	-40.000%
2026-05-20	1.760000	2.100000	1.750000	2.010000	-7.798%	773,466	-47.761%
2026-05-19	1.800000	2.619900	1.680000	2.180000	+8.458%	6,921,157	-51.835%
2026-05-18	2.310000	2.310000	1.875000	2.010000	-25.556%	1,063,149	-47.761%
2026-05-15	3.000000	3.000000	2.505000	2.700000	-32.584%	1,796,638	-61.111%
2026-05-14	4.335000	4.335000	3.600000	4.005000	-16.822%	1,189,579	-73.783%
2026-05-13	4.500000	5.265000	3.795000	4.815000	+0.627%	2,420,689	-78.193%
2026-05-12	6.405000	6.735000	4.590000	4.785000	-20.250%	4,589,628	-78.056%
2026-05-11	8.385000	10.290000	5.130000	6.000000	0.000%	11,718,953	-82.500%
2026-05-08	8.850000	9.285000	5.850000	6.000000	-41.945%	1,620,162	-82.500%
2026-05-07	13.290000	17.250000	9.570000	10.335000	-56.938%	1,860,030	-89.840%
2026-05-06	393.000000	448.500000	22.155000	24.000000	-91.579%	1,697,026	-95.625%
2026-05-05	186.000000	390.000000	186.000000	285.000000	+54.472%	178,020	-99.632%
2026-05-04	210.000000	243.030000	146.835000	184.500000	-21.154%	10,307	-99.431%
2026-05-01	225.000000	238.500000	223.500000	234.000000	+4.000%	112	-99.551%
2026-04-30	235.500000	235.500000	215.250000	225.000000	-1.961%	161	-99.533%
2026-04-29	204.000000	232.500000	202.500000	229.500000	+12.500%	531	-99.542%
2026-04-28	178.500000	204.000000	178.500000	204.000000	0.000%	51	-99.485%
2026-04-27	208.500000	208.500000	196.500000	204.000000	-1.449%	35	-99.485%
2026-04-24	199.500000	207.000000	199.500000	207.000000	+0.232%	16	-99.493%
2026-04-23	204.000000	206.520000	204.000000	206.520000	+0.651%	6	-99.492%
2026-04-22	200.445000	206.250000	199.500000	205.185000	-0.877%	43	-99.488%
2026-04-21	210.000000	210.000000	193.485000	207.000000	+3.371%	161	-99.493%
2026-04-20	195.000000	200.250000	195.000000	200.250000	-3.261%	24	-99.476%
2026-04-17	196.500000	210.000000	192.000000	207.000000	+3.371%	48	-99.493%
2026-04-16	204.000000	204.000000	198.000000	200.250000	-2.061%	13	-99.476%
2026-04-15	196.500000	206.025000	196.500000	204.465000	+3.265%	27	-99.486%
2026-04-14	199.500000	207.000000	192.000000	198.000000	-0.752%	30	-99.470%
2026-04-13	198.000000	199.500000	196.500000	199.500000	-0.746%	49	-99.474%
2026-04-10	196.500000	207.000000	196.500000	201.000000	+3.077%	59	-99.478%
2026-04-09	189.000000	198.000000	184.500000	195.000000	+2.848%	145	-99.462%
2026-04-08	189.000000	200.250000	186.000000	189.600000	+2.348%	934	-99.446%
2026-04-07	183.750000	189.000000	183.000000	185.250000	-0.403%	31	-99.433%
2026-04-06	186.000000	186.000000	181.500000	186.000000	-1.587%	16	-99.435%
2026-04-02	180.045000	189.000000	178.500000	189.000000	0.000%	32	-99.444%
2026-04-01	196.500000	196.500000	181.785000	189.000000	+0.382%	14	-99.444%
2026-03-31	194.880000	195.180000	180.000000	188.280000	+2.885%	32	-99.442%
2026-03-30	198.000000	198.000000	180.000000	183.000000	-2.804%	24	-99.426%
2026-03-27	178.500000	195.000000	177.000000	188.280000	+2.049%	66	-99.442%
2026-03-26	181.665000	184.500000	175.500000	184.500000	-4.651%	29	-99.431%
2026-03-25	186.000000	193.500000	174.000000	193.500000	+4.445%	63	-99.457%
2026-03-23	184.500000	187.500000	176.400000	185.265000	+0.415%	26	-99.433%
2026-03-20	197.340000	197.340000	177.000000	184.500000	-3.906%	90	-99.431%
2026-03-19	186.000000	197.985000	186.000000	192.000000	-3.294%	13	-99.453%
2026-03-18	195.000000	199.500000	189.000000	198.540000	+1.815%	26	-99.471%
2026-03-17	195.750000	195.750000	184.725000	195.000000	+0.619%	16	-99.462%
2026-03-16	199.500000	199.500000	182.910000	193.800000	-1.727%	107	-99.458%
2026-03-13	202.500000	204.000000	193.500000	197.205000	-3.331%	56	-99.468%
2026-03-12	196.500000	208.500000	196.500000	204.000000	-2.017%	14	-99.485%
2026-03-11	202.500000	208.200000	199.500000	208.200000	+2.815%	58	-99.496%
2026-03-10	205.500000	219.000000	202.500000	202.500000	-8.163%	234	-99.481%
2026-03-09	211.500000	222.000000	207.000000	220.500000	-0.669%	94	-99.524%
2026-03-06	222.750000	223.485000	217.500000	221.985000	-0.678%	15	-99.527%
2026-03-05	216.840000	223.500000	216.000000	223.500000	-4.950%	104	-99.530%
2026-03-04	232.500000	235.140000	229.560000	235.140000	+1.792%	10	-99.553%
2026-03-03	227.355000	232.500000	225.000000	231.000000	-1.911%	40	-99.545%
2026-03-02	228.000000	235.500000	226.500000	235.500000	0.000%	103	-99.554%
2026-02-27	243.000000	243.000000	229.500000	235.500000	-4.848%	30	-99.554%
2026-02-26	232.500000	247.500000	228.000000	247.500000	+3.131%	70	-99.576%
2026-02-25	231.015000	244.500000	231.015000	239.985000	-1.241%	40	-99.562%
2026-02-24	243.000000	244.500000	229.500000	243.000000	+0.006%	37	-99.568%
2026-02-23	238.500000	247.500000	231.000000	242.985000	-0.006%	105	-99.568%
2026-02-20	252.000000	252.000000	238.500000	243.000000	0.000%	56	-99.568%
2026-02-19	252.000000	255.000000	232.500000	243.000000	-0.954%	67	-99.568%
2026-02-18	241.500000	247.500000	235.500000	245.340000	+0.926%	77	-99.572%
2026-02-17	235.500000	252.000000	234.000000	243.090000	-2.373%	141	-99.568%
2026-02-13	246.750000	250.500000	237.000000	249.000000	-0.599%	32	-99.578%
2026-02-12	253.500000	253.500000	246.000000	250.500000	+0.906%	43	-99.581%
2026-02-11	244.500000	252.000000	243.000000	248.250000	+0.303%	22	-99.577%
2026-02-10	243.000000	247.500000	240.000000	247.500000	0.000%	67	-99.576%
2026-02-09	234.000000	247.500000	234.000000	247.500000	+1.852%	36	-99.576%
2026-02-06	229.500000	247.500000	229.500000	243.000000	+5.195%	70	-99.568%
2026-02-05	246.000000	246.000000	222.000000	231.000000	-3.750%	320	-99.545%
2026-02-04	243.000000	246.750000	232.500000	240.000000	-2.439%	194	-99.563%
2026-02-03	255.000000	259.485000	244.500000	246.000000	-4.094%	410	-99.573%
2026-02-02	267.000000	267.015000	249.000000	256.500000	-6.557%	809	-99.591%
2026-01-30	264.000000	315.000000	262.500000	274.500000	+5.172%	2,894	-99.617%
2026-01-29	268.500000	268.500000	255.000000	261.000000	0.000%	96	-99.598%
2026-01-28	264.000000	269.985000	261.000000	261.000000	-1.695%	131	-99.598%
2026-01-27	270.000000	278.985000	264.000000	265.500000	-1.117%	118	-99.605%
2026-01-26	279.000000	292.485000	264.300000	268.500000	-7.732%	434	-99.609%
2026-01-23	286.500000	300.000000	286.500000	291.000000	-2.513%	135	-99.639%
2026-01-22	288.000000	298.500000	283.500000	298.500000	-0.500%	1,442	-99.648%
2026-01-21	309.000000	311.040000	294.600000	300.000000	+1.010%	108	-99.650%
2026-01-20	294.000000	305.985000	289.500000	297.000000	-1.493%	205	-99.646%
2026-01-16	293.520000	310.500000	291.000000	301.500000	-0.985%	290	-99.652%
2026-01-15	273.000000	313.500000	271.500000	304.500000	+10.929%	1,103	-99.655%
2026-01-14	268.500000	283.500000	260.415000	274.500000	+2.809%	147	-99.617%
2026-01-13	270.000000	270.000000	264.000000	267.000000	-3.596%	210	-99.607%
2026-01-12	279.000000	285.000000	267.000000	276.960000	-3.833%	684	-99.621%
2026-01-09	279.000000	292.500000	279.000000	288.000000	0.000%	214	-99.635%
2026-01-08	281.550000	292.875000	271.500000	288.000000	-0.518%	456	-99.635%
2026-01-07	298.500000	306.000000	271.500000	289.500000	-9.809%	1,321	-99.637%
2026-01-06	303.000000	322.500000	303.000000	320.985000	+4.897%	1,240	-99.673%
2026-01-05	292.500000	311.985000	289.230000	306.000000	+2.000%	293	-99.657%
2026-01-02	300.000000	305.850000	289.500000	300.000000	+0.503%	91	-99.650%
2025-12-31	282.000000	315.000000	265.500000	298.500000	+7.568%	644	-99.648%
2025-12-30	279.000000	291.000000	273.000000	277.500000	-2.632%	770	-99.622%
2025-12-29	285.000000	292.500000	285.000000	285.000000	-2.564%	154	-99.632%
2025-12-26	291.000000	297.000000	284.250000	292.500000	-2.500%	389	-99.641%
2025-12-24	282.000000	309.000000	282.000000	300.000000	+2.564%	99	-99.650%
2025-12-23	288.000000	294.000000	284.250000	292.500000	-0.510%	132	-99.641%
2025-12-22	305.250000	310.485000	290.190000	294.000000	-5.769%	333	-99.643%
2025-12-19	276.000000	318.000000	271.305000	312.000000	+13.661%	875	-99.663%
2025-12-18	291.000000	305.985000	271.500000	274.500000	-7.576%	785	-99.617%
2025-12-17	288.000000	297.000000	288.000000	297.000000	+3.125%	118	-99.646%
2025-12-16	316.500000	321.000000	288.000000	288.000000	-10.698%	453	-99.635%
2025-12-15	351.000000	351.000000	318.000000	322.500000	-5.702%	513	-99.674%
2025-12-12	325.500000	345.000000	322.500000	342.000000	+1.786%	315	-99.693%
2025-12-11	310.500000	348.000000	300.000000	336.000000	+4.673%	757	-99.688%
2025-12-10	330.000000	334.500000	306.000000	321.000000	-3.604%	248	-99.673%
2025-12-09	324.000000	340.500000	295.500000	333.000000	+2.304%	824	-99.685%
2025-12-08	319.500000	339.000000	289.500000	325.500000	-2.252%	1,339	-99.677%
2025-12-05	360.000000	360.000000	330.000000	333.000000	+6.731%	1,902	-99.685%
2025-12-04	315.000000	351.000000	302.055000	312.000000	+3.483%	530	-99.663%
2025-12-03	301.500000	314.985000	300.000000	301.500000	-0.495%	279	-99.652%
2025-12-02	339.000000	342.495000	300.000000	303.000000	-9.417%	427	-99.653%
2025-12-01	333.000000	359.985000	331.515000	334.500000	-4.292%	417	-99.686%
2025-11-28	322.500000	355.500000	322.500000	349.500000	+6.393%	620	-99.700%
2025-11-26	334.500000	340.065000	319.500000	328.500000	-0.455%	1,039	-99.680%
2025-11-25	333.000000	358.500000	318.000000	330.000000	-2.655%	965	-99.682%
2025-11-24	307.500000	342.000000	300.000000	339.000000	+6.604%	925	-99.690%
2025-11-21	294.000000	357.000000	271.500000	318.000000	+11.579%	2,345	-99.670%
2025-11-20	262.500000	305.250000	261.375000	285.000000	-10.798%	828	-99.632%
2025-11-19	375.000000	381.750000	212.250000	319.500000	-35.258%	2,268	-99.671%
2025-11-18	494.625000	502.500000	476.250000	493.500000	-4.776%	283	-99.787%
2025-11-17	525.000000	555.000000	496.500000	518.250000	-6.114%	275	-99.797%
2025-11-14	525.000000	552.000000	525.000000	552.000000	+0.136%	195	-99.810%
2025-11-13	562.500000	603.750000	543.375000	551.250000	-2.000%	682	-99.810%
2025-11-12	505.875000	562.500000	487.500000	562.500000	+8.147%	813	-99.813%
2025-11-11	581.250000	581.250000	505.875000	520.125000	-5.518%	729	-99.798%
2025-11-10	585.000000	648.000000	528.750000	550.500000	-6.078%	906	-99.809%
2025-11-07	640.125000	714.375000	547.500000	586.125000	-21.889%	2,454	-99.821%
2025-11-06	559.875000	1,098.750000	537.375000	750.375000	+37.905%	52,667	-99.860%
2025-11-05	576.375000	586.875000	525.000000	544.125000	-7.638%	708	-99.807%
2025-11-04	620.625000	634.125000	573.750000	589.125000	-10.331%	1,905	-99.822%
2025-11-03	637.500000	911.250000	567.750000	657.000000	+29.108%	62,327	-99.840%
2025-10-31	517.500000	528.750000	474.750000	508.875000	-5.633%	2,977	-99.794%
2025-10-30	554.625000	554.625000	537.750000	539.250000	-2.044%	142	-99.805%
2025-10-29	570.000000	591.750000	542.625000	550.500000	-3.548%	351	-99.809%
2025-10-28	607.500000	607.500000	558.750000	570.750000	-6.454%	250	-99.816%
2025-10-27	601.500000	621.375000	595.500000	610.125000	+2.134%	128	-99.828%
2025-10-24	600.000000	618.750000	574.875000	597.375000	+2.907%	148	-99.824%
2025-10-23	588.750000	614.625000	566.250000	580.500000	-1.589%	146	-99.819%
2025-10-22	615.000000	669.000000	586.125000	589.875000	-3.733%	360	-99.822%
2025-10-21	618.375000	623.250000	603.750000	612.750000	-3.882%	161	-99.829%
2025-10-20	637.500000	637.500000	600.000000	637.500000	+0.651%	237	-99.835%
2025-10-17	641.250000	646.125000	581.625000	633.375000	-3.042%	220	-99.834%
2025-10-16	714.375000	714.375000	638.625000	653.250000	-8.268%	376	-99.839%
2025-10-15	705.375000	731.250000	678.750000	712.125000	+11.053%	1,153	-99.853%
2025-10-14	610.875000	675.000000	606.750000	641.250000	+4.972%	1,187	-99.836%
2025-10-13	641.250000	642.375000	573.000000	610.875000	-2.103%	515	-99.828%
2025-10-10	686.625000	712.500000	600.000000	624.000000	-13.288%	522	-99.832%
2025-10-09	723.750000	739.500000	639.375000	719.625000	-0.980%	521	-99.854%
2025-10-08	717.750000	746.250000	690.750000	726.750000	-6.602%	537	-99.856%
2025-10-07	787.500000	787.500000	675.000000	778.125000	-1.190%	1,189	-99.865%
2025-10-06	712.500000	806.250000	663.000000	787.500000	+19.048%	2,788	-99.867%
2025-10-03	653.625000	712.500000	615.000000	661.500000	+5.063%	2,564	-99.841%
2025-10-02	693.750000	693.750000	601.875000	629.625000	-1.119%	757	-99.833%
2025-10-01	540.000000	828.750000	540.000000	636.750000	+17.999%	10,476	-99.835%
2025-09-30	639.750000	642.000000	515.250000	539.625000	-15.651%	1,096	-99.805%
2025-09-29	600.000000	667.500000	600.000000	639.750000	+4.088%	566	-99.836%
2025-09-26	712.500000	744.375000	589.125000	614.625000	-12.773%	1,324	-99.829%
2025-09-25	745.500000	757.500000	647.250000	704.625000	-16.079%	1,402	-99.851%
2025-09-24	705.000000	855.750000	643.125000	839.625000	+38.210%	21,257	-99.875%
2025-09-23	609.375000	637.500000	571.875000	607.500000	-4.706%	3,178	-99.827%
2025-09-22	596.250000	681.000000	553.500000	637.500000	+16.518%	5,056	-99.835%
2025-09-19	530.625000	621.750000	528.000000	547.125000	+3.549%	2,796	-99.808%
2025-09-18	495.000000	557.250000	480.000000	528.375000	+9.394%	1,182	-99.801%
2025-09-17	483.000000	510.000000	472.500000	483.000000	-2.053%	562	-99.783%
2025-09-16	506.625000	520.125000	464.250000	493.125000	+2.017%	961	-99.787%
2025-09-15	485.625000	501.375000	450.000000	483.375000	+0.311%	1,387	-99.783%
2025-09-12	476.250000	501.000000	465.000000	481.875000	-3.817%	1,152	-99.782%
2025-09-11	476.250000	502.875000	444.750000	501.000000	+3.727%	1,301	-99.790%
2025-09-10	465.000000	483.000000	427.500000	483.000000	-6.734%	1,645	-99.783%
2025-09-09	535.875000	588.750000	454.125000	517.875000	-1.004%	25,075	-99.797%
2025-09-08	546.750000	546.750000	510.000000	523.125000	-2.516%	788	-99.799%
2025-09-05	535.875000	571.125000	528.750000	536.625000	-6.348%	422	-99.804%
2025-09-04	600.000000	600.000000	566.250000	573.000000	-4.500%	349	-99.817%
2025-09-03	663.750000	669.000000	570.000000	600.000000	-7.139%	467	-99.825%
2025-09-02	699.750000	712.500000	628.125000	646.125000	-11.822%	618	-99.837%
2025-08-29	757.500000	768.375000	724.125000	732.750000	-4.729%	400	-99.857%
2025-08-28	712.500000	825.000000	681.375000	769.125000	-39.676%	1,791	-99.863%
2025-08-27	1,312.500000	1,372.875000	1,275.000000	1,275.000000	-3.437%	321	-99.918%
2025-08-26	1,345.875000	1,402.875000	1,314.375000	1,320.375000	-1.895%	105	-99.920%
2025-08-25	1,363.500000	1,383.750000	1,332.375000	1,345.875000	-2.074%	107	-99.922%
2025-08-22	1,326.000000	1,422.375000	1,286.250000	1,374.375000	+4.238%	188	-99.924%
2025-08-21	1,237.500000	1,428.375000	1,237.500000	1,318.500000	-1.843%	385	-99.920%
2025-08-20	1,395.750000	1,811.250000	1,333.125000	1,343.250000	-6.961%	1,537	-99.922%
2025-08-19	1,345.125000	1,443.750000	1,275.000000	1,443.750000	+4.054%	919	-99.927%
2025-08-18	1,342.500000	1,425.375000	1,312.500000	1,387.500000	-1.254%	131	-99.924%
2025-08-15	1,387.125000	1,472.250000	1,332.750000	1,405.125000	+3.195%	726	-99.925%
2025-08-14	1,424.250000	1,476.750000	1,336.500000	1,361.625000	-7.819%	196	-99.923%
2025-08-13	1,384.875000	1,626.000000	1,350.000000	1,477.125000	+7.918%	1,183	-99.929%
2025-08-12	1,349.625000	1,453.125000	1,287.750000	1,368.750000	+6.881%	535	-99.923%
2025-08-11	1,286.250000	1,383.750000	1,215.750000	1,280.625000	+2.676%	89	-99.918%
2025-08-08	1,160.250000	1,278.750000	1,151.625000	1,247.250000	+4.987%	128	-99.916%
2025-08-07	1,192.500000	1,201.500000	1,124.250000	1,188.000000	+0.285%	43	-99.912%
2025-08-06	1,211.625000	1,211.625000	1,123.875000	1,184.625000	-4.098%	83	-99.911%
2025-08-05	1,311.375000	1,327.500000	1,207.875000	1,235.250000	-4.466%	142	-99.915%
2025-08-04	1,303.125000	1,342.875000	1,200.000000	1,293.000000	-32.392%	643	-99.919%
2025-08-01	1,281.750000	2,585.625000	1,169.250000	1,912.500000	+51.695%	4,901	-99.945%
2025-07-31	1,281.750000	1,281.750000	1,200.000000	1,260.750000	-1.638%	10	-99.917%
2025-07-30	1,485.000000	1,485.000000	1,256.250000	1,281.750000	-8.732%	27	-99.918%
2025-07-29	1,387.875000	1,540.875000	1,380.750000	1,404.375000	-1.187%	19	-99.925%
2025-07-28	1,462.500000	1,462.500000	1,351.500000	1,421.250000	-2.521%	15	-99.926%
2025-07-25	1,412.625000	1,462.500000	1,333.125000	1,458.000000	+1.435%	6	-99.928%
2025-07-24	1,484.250000	1,484.625000	1,433.625000	1,437.375000	-3.183%	9	-99.927%
2025-07-23	1,425.000000	1,492.500000	1,393.875000	1,484.625000	+6.310%	23	-99.929%
2025-07-22	1,406.250000	1,516.500000	1,346.250000	1,396.500000	-0.161%	84	-99.925%
2025-07-21	1,336.125000	1,411.500000	1,299.000000	1,398.750000	+0.269%	25	-99.925%
2025-07-18	1,350.375000	1,395.000000	1,324.125000	1,395.000000	+3.305%	13	-99.925%
2025-07-17	1,353.375000	1,387.500000	1,312.875000	1,350.375000	-0.249%	4	-99.922%
2025-07-16	1,350.000000	1,353.750000	1,278.750000	1,353.750000	+2.411%	14	-99.922%
2025-07-15	1,431.000000	1,459.125000	1,282.125000	1,321.875000	-3.846%	18	-99.921%
2025-07-14	1,309.500000	1,425.000000	1,309.500000	1,374.750000	+7.068%	39	-99.924%
2025-07-11	1,237.500000	1,312.125000	1,203.750000	1,284.000000	-0.782%	34	-99.918%
2025-07-10	1,232.250000	1,320.750000	1,166.250000	1,294.125000	+6.119%	24	-99.919%
2025-07-09	1,267.125000	1,267.125000	1,200.750000	1,219.500000	-4.127%	33	-99.914%
2025-07-08	1,161.375000	1,290.000000	1,091.250000	1,272.000000	+5.538%	201	-99.917%
2025-07-07	1,237.500000	1,237.875000	1,163.250000	1,205.250000	-1.108%	1,390	-99.913%
2025-07-03	1,275.000000	1,275.000000	1,164.000000	1,218.750000	-1.426%	12	-99.914%
2025-07-02	1,167.750000	1,236.375000	1,157.625000	1,236.375000	+2.710%	26	-99.915%
2025-07-01	1,237.500000	1,237.500000	1,163.250000	1,203.750000	-1.382%	123	-99.913%
2025-06-30	1,245.000000	1,273.875000	1,201.500000	1,220.625000	-2.135%	12	-99.914%
2025-06-27	1,292.250000	1,292.250000	1,201.500000	1,247.250000	-2.090%	11	-99.916%
2025-06-26	1,274.625000	1,275.000000	1,125.375000	1,273.875000	-0.088%	51	-99.918%
2025-06-25	1,263.375000	1,295.250000	1,239.375000	1,275.000000	+3.093%	9	-99.918%
2025-06-24	1,237.500000	1,237.500000	1,203.750000	1,236.750000	+1.259%	3	-99.915%
2025-06-23	1,200.000000	1,237.125000	1,172.625000	1,221.375000	-0.306%	19	-99.914%
2025-06-20	1,237.500000	1,237.875000	1,176.750000	1,225.125000	-0.699%	27	-99.914%
2025-06-18	1,239.375000	1,287.750000	1,208.250000	1,233.750000	+2.492%	26	-99.915%
2025-06-17	1,287.375000	1,299.375000	1,200.000000	1,203.750000	-8.312%	18	-99.913%
2025-06-16	1,322.625000	1,332.750000	1,312.500000	1,312.875000	-1.547%	9	-99.920%
2025-06-13	1,350.750000	1,350.750000	1,282.500000	1,333.500000	-4.639%	16	-99.921%
2025-06-12	1,409.625000	1,413.000000	1,368.750000	1,398.375000	+1.857%	11	-99.925%
2025-06-11	1,355.250000	1,413.375000	1,350.000000	1,372.875000	+0.854%	15	-99.924%
2025-06-10	1,303.500000	1,424.250000	1,287.750000	1,361.250000	+4.913%	20	-99.923%
2025-06-09	1,287.750000	1,359.750000	1,287.750000	1,297.500000	-3.916%	25	-99.919%
2025-06-06	1,378.125000	1,387.500000	1,321.500000	1,350.375000	+1.294%	12	-99.922%
2025-06-05	1,332.000000	1,446.750000	1,321.125000	1,333.125000	-1.305%	20	-99.921%
2025-06-04	1,332.750000	1,381.500000	1,306.875000	1,350.750000	-2.252%	19	-99.922%
2025-06-03	1,312.500000	1,420.500000	1,282.500000	1,381.875000	+6.043%	55	-99.924%
2025-06-02	1,275.000000	1,312.500000	1,256.625000	1,303.125000	+2.266%	218	-99.919%
2025-05-30	1,237.500000	1,274.625000	1,182.000000	1,274.250000	+2.380%	7	-99.918%
2025-05-29	1,220.625000	1,284.375000	1,200.375000	1,244.625000	-1.513%	15	-99.916%
2025-05-28	1,296.375000	1,370.625000	1,200.000000	1,263.750000	+0.059%	32	-99.917%
2025-05-27	1,275.000000	1,279.500000	1,239.375000	1,263.000000	-1.029%	21	-99.917%
2025-05-23	1,236.750000	1,308.000000	1,143.750000	1,276.125000	+0.088%	30	-99.918%
2025-05-22	1,275.000000	1,275.000000	1,127.625000	1,275.000000	+2.937%	54	-99.918%
2025-05-21	1,297.500000	1,350.000000	1,238.625000	1,238.625000	-2.853%	24	-99.915%
2025-05-20	1,237.875000	1,275.000000	1,212.000000	1,275.000000	+1.100%	22	-99.918%
2025-05-19	1,275.000000	1,350.000000	1,237.500000	1,261.125000	-3.251%	28	-99.917%
2025-05-16	1,350.000000	1,356.375000	1,270.500000	1,303.500000	-4.321%	51	-99.919%
2025-05-15	1,269.000000	1,387.500000	1,241.625000	1,362.375000	+0.917%	80	-99.923%
2025-05-14	1,478.625000	1,586.250000	1,350.000000	1,350.000000	-19.119%	209	-99.922%
2025-05-13	1,606.875000	1,830.000000	1,426.125000	1,669.125000	-3.134%	8,615	-99.937%
2025-05-12	1,800.000000	1,875.000000	1,518.750000	1,723.125000	-2.234%	53	-99.939%
2025-05-09	1,425.375000	1,875.000000	1,351.875000	1,762.500000	+17.529%	341	-99.940%
2025-05-08	1,417.875000	1,500.000000	1,384.875000	1,499.625000	+2.696%	3	-99.930%
2025-05-07	1,410.000000	1,496.250000	1,387.875000	1,460.250000	+0.361%	14	-99.928%
2025-05-06	1,390.875000	1,479.375000	1,387.500000	1,455.000000	-2.708%	4	-99.928%
2025-05-05	1,462.500000	1,496.250000	1,426.500000	1,495.500000	+2.283%	9	-99.930%
2025-05-02	1,463.625000	1,463.625000	1,426.125000	1,462.125000	+0.490%	18	-99.928%
2025-05-01	1,378.125000	1,462.500000	1,310.625000	1,455.000000	+14.118%	44	-99.928%
2025-04-30	1,275.000000	1,350.000000	1,249.875000	1,275.000000	-2.439%	19	-99.918%
2025-04-29	1,311.375000	1,311.375000	1,218.750000	1,306.875000	+6.347%	11	-99.920%
2025-04-28	1,200.000000	1,255.500000	1,166.625000	1,228.875000	+4.596%	6	-99.915%
2025-04-25	1,206.000000	1,206.000000	1,166.625000	1,174.875000	+0.256%	9	-99.911%
2025-04-24	1,193.625000	1,218.750000	1,171.875000	1,171.875000	-3.817%	16	-99.910%
2025-04-23	1,176.000000	1,274.625000	1,166.625000	1,218.375000	-1.902%	44	-99.914%
2025-04-22	1,259.250000	1,278.750000	1,182.000000	1,242.000000	-8.280%	32	-99.915%
2025-04-21	1,162.500000	1,393.125000	1,162.500000	1,354.125000	+16.371%	336	-99.922%
2025-04-17	1,170.000000	1,176.000000	1,129.500000	1,163.625000	-0.513%	5	-99.910%
2025-04-16	1,196.250000	1,225.875000	1,147.500000	1,169.625000	-1.047%	6	-99.910%
2025-04-15	1,181.625000	1,196.625000	1,166.250000	1,182.000000	-1.315%	4	-99.911%
2025-04-14	1,200.000000	1,200.000000	1,147.500000	1,197.750000	+1.076%	6	-99.912%
2025-04-11	1,183.125000	1,218.750000	1,147.875000	1,185.000000	+0.190%	14	-99.911%
2025-04-10	1,218.750000	1,218.750000	1,147.875000	1,182.750000	-0.190%	9	-99.911%
2025-04-09	1,128.750000	1,201.125000	1,113.000000	1,185.000000	+8.145%	35	-99.911%
2025-04-08	1,229.250000	1,237.500000	1,071.000000	1,095.750000	-6.406%	35	-99.904%
2025-04-07	1,282.500000	1,282.500000	1,144.500000	1,170.750000	-2.438%	29	-99.910%
2025-04-04	1,331.250000	1,456.125000	1,130.625000	1,200.000000	-11.111%	115	-99.913%
2025-04-03	1,308.000000	1,350.000000	1,242.000000	1,350.000000	+3.181%	5	-99.922%

.dark-mode .KQK3tk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQK3tk{ color: #333333; background-color: white; border: 2px solid #333333; }EZGOEZGO Technologies Ltd.stock NASDAQ

EZGO
EZGO Technologies Ltd.
stock NASDAQ