Dark

EZGO
EZGO Technologies Ltd.
stock NASDAQ

At Close

Aug 7, 2026 3:42:48 PM EDT

1.08USD+7.500%(+0.08)90,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:20:30 AM EDT

0.9234USD-7.660%(-0.0766)0

After-hours

Aug 7, 2026 4:06:30 PM EDT

1.09USD+1.340%(+0.01)2,670

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.965600	1.08000	0.960700	1.0600	+6.000%	90,259	0.000%
2026-08-06	0.935000	1.14000	0.920101	1.0000	+7.216%	428,904	+6.000%
2026-08-05	0.894300	0.93270	0.894300	0.9327	+1.380%	23,455	+13.649%
2026-08-04	0.896100	0.93755	0.896000	0.9200	+2.075%	25,567	+15.217%
2026-08-03	0.910000	0.91370	0.895800	0.9013	-0.475%	25,830	+17.608%
2026-07-31	0.939400	0.95830	0.904200	0.9056	-3.588%	56,816	+17.049%
2026-07-30	0.899899	0.97000	0.899899	0.9393	+4.961%	25,706	+12.850%
2026-07-29	0.930000	0.98540	0.890000	0.8949	-4.798%	67,684	+18.449%
2026-07-28	0.970000	0.98000	0.920000	0.9400	-4.082%	60,367	+12.766%
2026-07-27	0.980000	1.02990	0.980000	0.9800	+0.010%	47,930	+8.163%
2026-07-24	1.070000	1.07000	0.976100	0.9799	-8.421%	50,904	+8.174%
2026-07-23	1.090000	1.16000	1.000000	1.0700	-1.835%	441,691	-0.935%
2026-07-22	0.961000	1.19000	0.930100	1.0900	+14.943%	691,859	-2.752%
2026-07-21	1.060000	1.15780	0.879000	0.9483	-10.538%	180,876	+11.779%
2026-07-20	1.150000	1.15000	1.050000	1.0600	-4.505%	95,706	0.000%
2026-07-17	1.170000	1.19000	1.094000	1.1100	-4.310%	79,822	-4.505%
2026-07-16	1.210000	1.21000	1.150000	1.1600	-4.132%	89,354	-8.621%
2026-07-15	1.250000	1.25000	1.195000	1.2100	-1.626%	68,912	-12.397%
2026-07-14	1.280000	1.30260	1.141300	1.2300	-3.150%	215,793	-13.821%
2026-07-13	1.290000	1.36990	1.260000	1.2700	0.000%	172,148	-16.535%
2026-07-10	1.270000	1.30000	1.260000	1.2700	+1.600%	63,999	-16.535%
2026-07-09	1.290000	1.30000	1.240000	1.2500	-3.846%	63,273	-15.200%
2026-07-08	1.310000	1.31000	1.260000	1.3000	-0.763%	28,503	-18.462%
2026-07-07	1.340000	1.34000	1.260200	1.3100	-2.239%	29,132	-19.084%
2026-07-06	1.280000	1.35000	1.270000	1.3400	+5.512%	92,970	-20.896%
2026-07-02	1.290000	1.29000	1.230000	1.2700	-2.308%	81,096	-16.535%
2026-07-01	1.290000	1.31000	1.250000	1.3000	-0.763%	115,760	-18.462%
2026-06-30	1.360000	1.49000	1.280000	1.3100	-1.504%	268,189	-19.084%
2026-06-29	1.310000	1.34500	1.280000	1.3300	+0.758%	57,962	-20.301%
2026-06-26	1.340000	1.38000	1.280000	1.3200	-1.493%	57,571	-19.697%
2026-06-25	1.420000	1.42000	1.300000	1.3400	-5.634%	136,673	-20.896%
2026-06-24	1.290000	1.42000	1.270000	1.4200	+10.938%	251,235	-25.352%
2026-06-23	1.310000	1.40000	1.230000	1.2800	-6.569%	3,596,336	-17.188%
2026-06-22	1.380000	1.45820	1.350000	1.3700	-3.521%	166,683	-22.628%
2026-06-18	1.620000	1.80000	1.340000	1.4200	-13.939%	728,561	-25.352%
2026-06-17	1.400000	1.97000	1.370000	1.6500	+28.906%	16,033,407	-35.758%
2026-06-16	1.340000	1.38000	1.120000	1.2800	-6.569%	173,204	-17.188%
2026-06-15	1.430000	1.46000	1.340000	1.3700	-0.725%	149,830	-22.628%
2026-06-12	1.420000	1.44000	1.280000	1.3800	-9.804%	199,668	-23.188%
2026-06-11	1.560000	1.59800	1.450100	1.5300	-6.135%	246,904	-30.719%
2026-06-10	1.550000	1.75000	1.490000	1.6300	+5.161%	507,657	-34.969%
2026-06-09	1.450000	3.30000	1.400000	1.5500	+4.027%	16,256,476	-31.613%
2026-06-08	1.360000	1.64000	1.300000	1.4900	+12.879%	621,415	-28.859%
2026-06-05	1.490000	1.50520	1.288200	1.3200	-13.158%	199,500	-19.697%
2026-06-04	1.450000	1.53000	1.420000	1.5200	-3.185%	99,020	-30.263%
2026-06-03	1.650000	1.65000	1.400000	1.5700	-8.187%	185,877	-32.484%
2026-06-02	1.720000	1.85000	1.599700	1.7100	+1.183%	246,286	-38.012%
2026-06-01	1.460000	1.74000	1.390000	1.6900	+9.032%	284,390	-37.278%
2026-05-29	1.390000	1.60000	1.350000	1.5500	+12.319%	281,725	-31.613%
2026-05-28	1.340000	1.44980	1.280000	1.3800	+0.730%	244,546	-23.188%
2026-05-27	1.420000	1.42110	1.330000	1.3700	-6.803%	179,525	-22.628%
2026-05-26	1.560000	1.56000	1.440200	1.4700	-9.259%	207,868	-27.891%
2026-05-22	1.710000	1.71010	1.520000	1.6200	-7.429%	388,263	-34.568%
2026-05-21	1.850000	1.86000	1.660000	1.7500	-12.935%	389,642	-39.429%
2026-05-20	1.760000	2.10000	1.750000	2.0100	-7.798%	773,466	-47.264%
2026-05-19	1.800000	2.61990	1.680000	2.1800	+8.458%	6,921,157	-51.376%
2026-05-18	2.310000	2.31000	1.875000	2.0100	-25.556%	1,063,149	-47.264%
2026-05-15	3.000000	3.00000	2.505000	2.7000	-32.584%	1,796,638	-60.741%
2026-05-14	4.335000	4.33500	3.600000	4.0050	-16.822%	1,189,579	-73.533%
2026-05-13	4.500000	5.26500	3.795000	4.8150	+0.627%	2,420,689	-77.985%
2026-05-12	6.405000	6.73500	4.590000	4.7850	-20.250%	4,589,628	-77.847%
2026-05-11	8.385000	10.29000	5.130000	6.0000	0.000%	11,718,953	-82.333%
2026-05-08	8.850000	9.28500	5.850000	6.0000	-41.945%	1,620,162	-82.333%
2026-05-07	13.290000	17.25000	9.570000	10.3350	-56.938%	1,860,030	-89.744%
2026-05-06	393.000000	448.50000	22.155000	24.0000	-91.579%	1,697,026	-95.583%
2026-05-05	186.000000	390.00000	186.000000	285.0000	+54.472%	178,020	-99.628%
2026-05-04	210.000000	243.03000	146.835000	184.5000	-21.154%	10,307	-99.425%
2026-05-01	225.000000	238.50000	223.500000	234.0000	+4.000%	112	-99.547%
2026-04-30	235.500000	235.50000	215.250000	225.0000	-1.961%	161	-99.529%
2026-04-29	204.000000	232.50000	202.500000	229.5000	+12.500%	531	-99.538%
2026-04-28	178.500000	204.00000	178.500000	204.0000	0.000%	51	-99.480%
2026-04-27	208.500000	208.50000	196.500000	204.0000	-1.449%	35	-99.480%
2026-04-24	199.500000	207.00000	199.500000	207.0000	+0.232%	16	-99.488%
2026-04-23	204.000000	206.52000	204.000000	206.5200	+0.651%	6	-99.487%
2026-04-22	200.445000	206.25000	199.500000	205.1850	-0.877%	43	-99.483%
2026-04-21	210.000000	210.00000	193.485000	207.0000	+3.371%	161	-99.488%
2026-04-20	195.000000	200.25000	195.000000	200.2500	-3.261%	24	-99.471%
2026-04-17	196.500000	210.00000	192.000000	207.0000	+3.371%	48	-99.488%
2026-04-16	204.000000	204.00000	198.000000	200.2500	-2.061%	13	-99.471%
2026-04-15	196.500000	206.02500	196.500000	204.4650	+3.265%	27	-99.482%
2026-04-14	199.500000	207.00000	192.000000	198.0000	-0.752%	30	-99.465%
2026-04-13	198.000000	199.50000	196.500000	199.5000	-0.746%	49	-99.469%
2026-04-10	196.500000	207.00000	196.500000	201.0000	+3.077%	59	-99.473%
2026-04-09	189.000000	198.00000	184.500000	195.0000	+2.848%	145	-99.456%
2026-04-08	189.000000	200.25000	186.000000	189.6000	+2.348%	934	-99.441%
2026-04-07	183.750000	189.00000	183.000000	185.2500	-0.403%	31	-99.428%
2026-04-06	186.000000	186.00000	181.500000	186.0000	-1.587%	16	-99.430%
2026-04-02	180.045000	189.00000	178.500000	189.0000	0.000%	32	-99.439%
2026-04-01	196.500000	196.50000	181.785000	189.0000	+0.382%	14	-99.439%
2026-03-31	194.880000	195.18000	180.000000	188.2800	+2.885%	32	-99.437%
2026-03-30	198.000000	198.00000	180.000000	183.0000	-2.804%	24	-99.421%
2026-03-27	178.500000	195.00000	177.000000	188.2800	+2.049%	66	-99.437%
2026-03-26	181.665000	184.50000	175.500000	184.5000	-4.651%	29	-99.425%
2026-03-25	186.000000	193.50000	174.000000	193.5000	+4.445%	63	-99.452%
2026-03-23	184.500000	187.50000	176.400000	185.2650	+0.415%	26	-99.428%
2026-03-20	197.340000	197.34000	177.000000	184.5000	-3.906%	90	-99.425%
2026-03-19	186.000000	197.98500	186.000000	192.0000	-3.294%	13	-99.448%
2026-03-18	195.000000	199.50000	189.000000	198.5400	+1.815%	26	-99.466%
2026-03-17	195.750000	195.75000	184.725000	195.0000	+0.619%	16	-99.456%
2026-03-16	199.500000	199.50000	182.910000	193.8000	-1.727%	107	-99.453%
2026-03-13	202.500000	204.00000	193.500000	197.2050	-3.331%	56	-99.462%
2026-03-12	196.500000	208.50000	196.500000	204.0000	-2.017%	14	-99.480%
2026-03-11	202.500000	208.20000	199.500000	208.2000	+2.815%	58	-99.491%
2026-03-10	205.500000	219.00000	202.500000	202.5000	-8.163%	234	-99.477%
2026-03-09	211.500000	222.00000	207.000000	220.5000	-0.669%	94	-99.519%
2026-03-06	222.750000	223.48500	217.500000	221.9850	-0.678%	15	-99.522%
2026-03-05	216.840000	223.50000	216.000000	223.5000	-4.950%	104	-99.526%
2026-03-04	232.500000	235.14000	229.560000	235.1400	+1.792%	10	-99.549%
2026-03-03	227.355000	232.50000	225.000000	231.0000	-1.911%	40	-99.541%
2026-03-02	228.000000	235.50000	226.500000	235.5000	0.000%	103	-99.550%
2026-02-27	243.000000	243.00000	229.500000	235.5000	-4.848%	30	-99.550%
2026-02-26	232.500000	247.50000	228.000000	247.5000	+3.131%	70	-99.572%
2026-02-25	231.015000	244.50000	231.015000	239.9850	-1.241%	40	-99.558%
2026-02-24	243.000000	244.50000	229.500000	243.0000	+0.006%	37	-99.564%
2026-02-23	238.500000	247.50000	231.000000	242.9850	-0.006%	105	-99.564%
2026-02-20	252.000000	252.00000	238.500000	243.0000	0.000%	56	-99.564%
2026-02-19	252.000000	255.00000	232.500000	243.0000	-0.954%	67	-99.564%
2026-02-18	241.500000	247.50000	235.500000	245.3400	+0.926%	77	-99.568%
2026-02-17	235.500000	252.00000	234.000000	243.0900	-2.373%	141	-99.564%
2026-02-13	246.750000	250.50000	237.000000	249.0000	-0.599%	32	-99.574%
2026-02-12	253.500000	253.50000	246.000000	250.5000	+0.906%	43	-99.577%
2026-02-11	244.500000	252.00000	243.000000	248.2500	+0.303%	22	-99.573%
2026-02-10	243.000000	247.50000	240.000000	247.5000	0.000%	67	-99.572%
2026-02-09	234.000000	247.50000	234.000000	247.5000	+1.852%	36	-99.572%
2026-02-06	229.500000	247.50000	229.500000	243.0000	+5.195%	70	-99.564%
2026-02-05	246.000000	246.00000	222.000000	231.0000	-3.750%	320	-99.541%
2026-02-04	243.000000	246.75000	232.500000	240.0000	-2.439%	194	-99.558%
2026-02-03	255.000000	259.48500	244.500000	246.0000	-4.094%	410	-99.569%
2026-02-02	267.000000	267.01500	249.000000	256.5000	-6.557%	809	-99.587%
2026-01-30	264.000000	315.00000	262.500000	274.5000	+5.172%	2,894	-99.614%
2026-01-29	268.500000	268.50000	255.000000	261.0000	0.000%	96	-99.594%
2026-01-28	264.000000	269.98500	261.000000	261.0000	-1.695%	131	-99.594%
2026-01-27	270.000000	278.98500	264.000000	265.5000	-1.117%	118	-99.601%
2026-01-26	279.000000	292.48500	264.300000	268.5000	-7.732%	434	-99.605%
2026-01-23	286.500000	300.00000	286.500000	291.0000	-2.513%	135	-99.636%
2026-01-22	288.000000	298.50000	283.500000	298.5000	-0.500%	1,442	-99.645%
2026-01-21	309.000000	311.04000	294.600000	300.0000	+1.010%	108	-99.647%
2026-01-20	294.000000	305.98500	289.500000	297.0000	-1.493%	205	-99.643%
2026-01-16	293.520000	310.50000	291.000000	301.5000	-0.985%	290	-99.648%
2026-01-15	273.000000	313.50000	271.500000	304.5000	+10.929%	1,103	-99.652%
2026-01-14	268.500000	283.50000	260.415000	274.5000	+2.809%	147	-99.614%
2026-01-13	270.000000	270.00000	264.000000	267.0000	-3.596%	210	-99.603%
2026-01-12	279.000000	285.00000	267.000000	276.9600	-3.833%	684	-99.617%
2026-01-09	279.000000	292.50000	279.000000	288.0000	0.000%	214	-99.632%
2026-01-08	281.550000	292.87500	271.500000	288.0000	-0.518%	456	-99.632%
2026-01-07	298.500000	306.00000	271.500000	289.5000	-9.809%	1,321	-99.634%
2026-01-06	303.000000	322.50000	303.000000	320.9850	+4.897%	1,240	-99.670%
2026-01-05	292.500000	311.98500	289.230000	306.0000	+2.000%	293	-99.654%
2026-01-02	300.000000	305.85000	289.500000	300.0000	+0.503%	91	-99.647%
2025-12-31	282.000000	315.00000	265.500000	298.5000	+7.568%	644	-99.645%
2025-12-30	279.000000	291.00000	273.000000	277.5000	-2.632%	770	-99.618%
2025-12-29	285.000000	292.50000	285.000000	285.0000	-2.564%	154	-99.628%
2025-12-26	291.000000	297.00000	284.250000	292.5000	-2.500%	389	-99.638%
2025-12-24	282.000000	309.00000	282.000000	300.0000	+2.564%	99	-99.647%
2025-12-23	288.000000	294.00000	284.250000	292.5000	-0.510%	132	-99.638%
2025-12-22	305.250000	310.48500	290.190000	294.0000	-5.769%	333	-99.639%
2025-12-19	276.000000	318.00000	271.305000	312.0000	+13.661%	875	-99.660%
2025-12-18	291.000000	305.98500	271.500000	274.5000	-7.576%	785	-99.614%
2025-12-17	288.000000	297.00000	288.000000	297.0000	+3.125%	118	-99.643%
2025-12-16	316.500000	321.00000	288.000000	288.0000	-10.698%	453	-99.632%
2025-12-15	351.000000	351.00000	318.000000	322.5000	-5.702%	513	-99.671%
2025-12-12	325.500000	345.00000	322.500000	342.0000	+1.786%	315	-99.690%
2025-12-11	310.500000	348.00000	300.000000	336.0000	+4.673%	757	-99.685%
2025-12-10	330.000000	334.50000	306.000000	321.0000	-3.604%	248	-99.670%
2025-12-09	324.000000	340.50000	295.500000	333.0000	+2.304%	824	-99.682%
2025-12-08	319.500000	339.00000	289.500000	325.5000	-2.252%	1,339	-99.674%
2025-12-05	360.000000	360.00000	330.000000	333.0000	+6.731%	1,902	-99.682%
2025-12-04	315.000000	351.00000	302.055000	312.0000	+3.483%	530	-99.660%
2025-12-03	301.500000	314.98500	300.000000	301.5000	-0.495%	279	-99.648%
2025-12-02	339.000000	342.49500	300.000000	303.0000	-9.417%	427	-99.650%
2025-12-01	333.000000	359.98500	331.515000	334.5000	-4.292%	417	-99.683%
2025-11-28	322.500000	355.50000	322.500000	349.5000	+6.393%	620	-99.697%
2025-11-26	334.500000	340.06500	319.500000	328.5000	-0.455%	1,039	-99.677%
2025-11-25	333.000000	358.50000	318.000000	330.0000	-2.655%	965	-99.679%
2025-11-24	307.500000	342.00000	300.000000	339.0000	+6.604%	925	-99.687%
2025-11-21	294.000000	357.00000	271.500000	318.0000	+11.579%	2,345	-99.667%
2025-11-20	262.500000	305.25000	261.375000	285.0000	-10.798%	828	-99.628%
2025-11-19	375.000000	381.75000	212.250000	319.5000	-35.258%	2,268	-99.668%
2025-11-18	494.625000	502.50000	476.250000	493.5000	-4.776%	283	-99.785%
2025-11-17	525.000000	555.00000	496.500000	518.2500	-6.114%	275	-99.795%
2025-11-14	525.000000	552.00000	525.000000	552.0000	+0.136%	195	-99.808%
2025-11-13	562.500000	603.75000	543.375000	551.2500	-2.000%	682	-99.808%
2025-11-12	505.875000	562.50000	487.500000	562.5000	+8.147%	813	-99.812%
2025-11-11	581.250000	581.25000	505.875000	520.1250	-5.518%	729	-99.796%
2025-11-10	585.000000	648.00000	528.750000	550.5000	-6.078%	906	-99.807%
2025-11-07	640.125000	714.37500	547.500000	586.1250	-21.889%	2,454	-99.819%
2025-11-06	559.875000	1,098.75000	537.375000	750.3750	+37.905%	52,667	-99.859%
2025-11-05	576.375000	586.87500	525.000000	544.1250	-7.638%	708	-99.805%
2025-11-04	620.625000	634.12500	573.750000	589.1250	-10.331%	1,905	-99.820%
2025-11-03	637.500000	911.25000	567.750000	657.0000	+29.108%	62,327	-99.839%
2025-10-31	517.500000	528.75000	474.750000	508.8750	-5.633%	2,977	-99.792%
2025-10-30	554.625000	554.62500	537.750000	539.2500	-2.044%	142	-99.803%
2025-10-29	570.000000	591.75000	542.625000	550.5000	-3.548%	351	-99.807%
2025-10-28	607.500000	607.50000	558.750000	570.7500	-6.454%	250	-99.814%
2025-10-27	601.500000	621.37500	595.500000	610.1250	+2.134%	128	-99.826%
2025-10-24	600.000000	618.75000	574.875000	597.3750	+2.907%	148	-99.823%
2025-10-23	588.750000	614.62500	566.250000	580.5000	-1.589%	146	-99.817%
2025-10-22	615.000000	669.00000	586.125000	589.8750	-3.733%	360	-99.820%
2025-10-21	618.375000	623.25000	603.750000	612.7500	-3.882%	161	-99.827%
2025-10-20	637.500000	637.50000	600.000000	637.5000	+0.651%	237	-99.834%
2025-10-17	641.250000	646.12500	581.625000	633.3750	-3.042%	220	-99.833%
2025-10-16	714.375000	714.37500	638.625000	653.2500	-8.268%	376	-99.838%
2025-10-15	705.375000	731.25000	678.750000	712.1250	+11.053%	1,153	-99.851%
2025-10-14	610.875000	675.00000	606.750000	641.2500	+4.972%	1,187	-99.835%
2025-10-13	641.250000	642.37500	573.000000	610.8750	-2.103%	515	-99.826%
2025-10-10	686.625000	712.50000	600.000000	624.0000	-13.288%	522	-99.830%
2025-10-09	723.750000	739.50000	639.375000	719.6250	-0.980%	521	-99.853%
2025-10-08	717.750000	746.25000	690.750000	726.7500	-6.602%	537	-99.854%
2025-10-07	787.500000	787.50000	675.000000	778.1250	-1.190%	1,189	-99.864%
2025-10-06	712.500000	806.25000	663.000000	787.5000	+19.048%	2,788	-99.865%
2025-10-03	653.625000	712.50000	615.000000	661.5000	+5.063%	2,564	-99.840%
2025-10-02	693.750000	693.75000	601.875000	629.6250	-1.119%	757	-99.832%
2025-10-01	540.000000	828.75000	540.000000	636.7500	+17.999%	10,476	-99.834%
2025-09-30	639.750000	642.00000	515.250000	539.6250	-15.651%	1,096	-99.804%
2025-09-29	600.000000	667.50000	600.000000	639.7500	+4.088%	566	-99.834%
2025-09-26	712.500000	744.37500	589.125000	614.6250	-12.773%	1,324	-99.828%
2025-09-25	745.500000	757.50000	647.250000	704.6250	-16.079%	1,402	-99.850%
2025-09-24	705.000000	855.75000	643.125000	839.6250	+38.210%	21,257	-99.874%
2025-09-23	609.375000	637.50000	571.875000	607.5000	-4.706%	3,178	-99.826%
2025-09-22	596.250000	681.00000	553.500000	637.5000	+16.518%	5,056	-99.834%
2025-09-19	530.625000	621.75000	528.000000	547.1250	+3.549%	2,796	-99.806%
2025-09-18	495.000000	557.25000	480.000000	528.3750	+9.394%	1,182	-99.799%
2025-09-17	483.000000	510.00000	472.500000	483.0000	-2.053%	562	-99.781%
2025-09-16	506.625000	520.12500	464.250000	493.1250	+2.017%	961	-99.785%
2025-09-15	485.625000	501.37500	450.000000	483.3750	+0.311%	1,387	-99.781%
2025-09-12	476.250000	501.00000	465.000000	481.8750	-3.817%	1,152	-99.780%
2025-09-11	476.250000	502.87500	444.750000	501.0000	+3.727%	1,301	-99.788%
2025-09-10	465.000000	483.00000	427.500000	483.0000	-6.734%	1,645	-99.781%
2025-09-09	535.875000	588.75000	454.125000	517.8750	-1.004%	25,075	-99.795%
2025-09-08	546.750000	546.75000	510.000000	523.1250	-2.516%	788	-99.797%
2025-09-05	535.875000	571.12500	528.750000	536.6250	-6.348%	422	-99.802%
2025-09-04	600.000000	600.00000	566.250000	573.0000	-4.500%	349	-99.815%
2025-09-03	663.750000	669.00000	570.000000	600.0000	-7.139%	467	-99.823%
2025-09-02	699.750000	712.50000	628.125000	646.1250	-11.822%	618	-99.836%
2025-08-29	757.500000	768.37500	724.125000	732.7500	-4.729%	400	-99.855%
2025-08-28	712.500000	825.00000	681.375000	769.1250	-39.676%	1,791	-99.862%
2025-08-27	1,312.500000	1,372.87500	1,275.000000	1,275.0000	-3.437%	321	-99.917%
2025-08-26	1,345.875000	1,402.87500	1,314.375000	1,320.3750	-1.895%	105	-99.920%
2025-08-25	1,363.500000	1,383.75000	1,332.375000	1,345.8750	-2.074%	107	-99.921%
2025-08-22	1,326.000000	1,422.37500	1,286.250000	1,374.3750	+4.238%	188	-99.923%
2025-08-21	1,237.500000	1,428.37500	1,237.500000	1,318.5000	-1.843%	385	-99.920%
2025-08-20	1,395.750000	1,811.25000	1,333.125000	1,343.2500	-6.961%	1,537	-99.921%
2025-08-19	1,345.125000	1,443.75000	1,275.000000	1,443.7500	+4.054%	919	-99.927%
2025-08-18	1,342.500000	1,425.37500	1,312.500000	1,387.5000	-1.254%	131	-99.924%
2025-08-15	1,387.125000	1,472.25000	1,332.750000	1,405.1250	+3.195%	726	-99.925%
2025-08-14	1,424.250000	1,476.75000	1,336.500000	1,361.6250	-7.819%	196	-99.922%
2025-08-13	1,384.875000	1,626.00000	1,350.000000	1,477.1250	+7.918%	1,183	-99.928%
2025-08-12	1,349.625000	1,453.12500	1,287.750000	1,368.7500	+6.881%	535	-99.923%
2025-08-11	1,286.250000	1,383.75000	1,215.750000	1,280.6250	+2.676%	89	-99.917%
2025-08-08	1,160.250000	1,278.75000	1,151.625000	1,247.2500	+4.987%	128	-99.915%
2025-08-07	1,192.500000	1,201.50000	1,124.250000	1,188.0000	+0.285%	43	-99.911%
2025-08-06	1,211.625000	1,211.62500	1,123.875000	1,184.6250	-4.098%	83	-99.911%
2025-08-05	1,311.375000	1,327.50000	1,207.875000	1,235.2500	-4.466%	142	-99.914%
2025-08-04	1,303.125000	1,342.87500	1,200.000000	1,293.0000	-32.392%	643	-99.918%
2025-08-01	1,281.750000	2,585.62500	1,169.250000	1,912.5000	+51.695%	4,901	-99.945%
2025-07-31	1,281.750000	1,281.75000	1,200.000000	1,260.7500	-1.638%	10	-99.916%
2025-07-30	1,485.000000	1,485.00000	1,256.250000	1,281.7500	-8.732%	27	-99.917%
2025-07-29	1,387.875000	1,540.87500	1,380.750000	1,404.3750	-1.187%	19	-99.925%
2025-07-28	1,462.500000	1,462.50000	1,351.500000	1,421.2500	-2.521%	15	-99.925%
2025-07-25	1,412.625000	1,462.50000	1,333.125000	1,458.0000	+1.435%	6	-99.927%
2025-07-24	1,484.250000	1,484.62500	1,433.625000	1,437.3750	-3.183%	9	-99.926%
2025-07-23	1,425.000000	1,492.50000	1,393.875000	1,484.6250	+6.310%	23	-99.929%
2025-07-22	1,406.250000	1,516.50000	1,346.250000	1,396.5000	-0.161%	84	-99.924%
2025-07-21	1,336.125000	1,411.50000	1,299.000000	1,398.7500	+0.269%	25	-99.924%
2025-07-18	1,350.375000	1,395.00000	1,324.125000	1,395.0000	+3.305%	13	-99.924%
2025-07-17	1,353.375000	1,387.50000	1,312.875000	1,350.3750	-0.249%	4	-99.922%
2025-07-16	1,350.000000	1,353.75000	1,278.750000	1,353.7500	+2.411%	14	-99.922%
2025-07-15	1,431.000000	1,459.12500	1,282.125000	1,321.8750	-3.846%	18	-99.920%
2025-07-14	1,309.500000	1,425.00000	1,309.500000	1,374.7500	+7.068%	39	-99.923%
2025-07-11	1,237.500000	1,312.12500	1,203.750000	1,284.0000	-0.782%	34	-99.917%
2025-07-10	1,232.250000	1,320.75000	1,166.250000	1,294.1250	+6.119%	24	-99.918%
2025-07-09	1,267.125000	1,267.12500	1,200.750000	1,219.5000	-4.127%	33	-99.913%
2025-07-08	1,161.375000	1,290.00000	1,091.250000	1,272.0000	+5.538%	201	-99.917%
2025-07-07	1,237.500000	1,237.87500	1,163.250000	1,205.2500	-1.108%	1,390	-99.912%
2025-07-03	1,275.000000	1,275.00000	1,164.000000	1,218.7500	-1.426%	12	-99.913%
2025-07-02	1,167.750000	1,236.37500	1,157.625000	1,236.3750	+2.710%	26	-99.914%
2025-07-01	1,237.500000	1,237.50000	1,163.250000	1,203.7500	-1.382%	123	-99.912%
2025-06-30	1,245.000000	1,273.87500	1,201.500000	1,220.6250	-2.135%	12	-99.913%
2025-06-27	1,292.250000	1,292.25000	1,201.500000	1,247.2500	-2.090%	11	-99.915%
2025-06-26	1,274.625000	1,275.00000	1,125.375000	1,273.8750	-0.088%	51	-99.917%
2025-06-25	1,263.375000	1,295.25000	1,239.375000	1,275.0000	+3.093%	9	-99.917%
2025-06-24	1,237.500000	1,237.50000	1,203.750000	1,236.7500	+1.259%	3	-99.914%
2025-06-23	1,200.000000	1,237.12500	1,172.625000	1,221.3750	-0.306%	19	-99.913%
2025-06-20	1,237.500000	1,237.87500	1,176.750000	1,225.1250	-0.699%	27	-99.913%
2025-06-18	1,239.375000	1,287.75000	1,208.250000	1,233.7500	+2.492%	26	-99.914%
2025-06-17	1,287.375000	1,299.37500	1,200.000000	1,203.7500	-8.312%	18	-99.912%
2025-06-16	1,322.625000	1,332.75000	1,312.500000	1,312.8750	-1.547%	9	-99.919%
2025-06-13	1,350.750000	1,350.75000	1,282.500000	1,333.5000	-4.639%	16	-99.921%
2025-06-12	1,409.625000	1,413.00000	1,368.750000	1,398.3750	+1.857%	11	-99.924%
2025-06-11	1,355.250000	1,413.37500	1,350.000000	1,372.8750	+0.854%	15	-99.923%
2025-06-10	1,303.500000	1,424.25000	1,287.750000	1,361.2500	+4.913%	20	-99.922%
2025-06-09	1,287.750000	1,359.75000	1,287.750000	1,297.5000	-3.916%	25	-99.918%
2025-06-06	1,378.125000	1,387.50000	1,321.500000	1,350.3750	+1.294%	12	-99.922%
2025-06-05	1,332.000000	1,446.75000	1,321.125000	1,333.1250	-1.305%	20	-99.920%
2025-06-04	1,332.750000	1,381.50000	1,306.875000	1,350.7500	-2.252%	19	-99.922%
2025-06-03	1,312.500000	1,420.50000	1,282.500000	1,381.8750	+6.043%	55	-99.923%
2025-06-02	1,275.000000	1,312.50000	1,256.625000	1,303.1250	+2.266%	218	-99.919%
2025-05-30	1,237.500000	1,274.62500	1,182.000000	1,274.2500	+2.380%	7	-99.917%
2025-05-29	1,220.625000	1,284.37500	1,200.375000	1,244.6250	-1.513%	15	-99.915%
2025-05-28	1,296.375000	1,370.62500	1,200.000000	1,263.7500	+0.059%	32	-99.916%
2025-05-27	1,275.000000	1,279.50000	1,239.375000	1,263.0000	-1.029%	21	-99.916%
2025-05-23	1,236.750000	1,308.00000	1,143.750000	1,276.1250	+0.088%	30	-99.917%
2025-05-22	1,275.000000	1,275.00000	1,127.625000	1,275.0000	+2.937%	54	-99.917%
2025-05-21	1,297.500000	1,350.00000	1,238.625000	1,238.6250	-2.853%	24	-99.914%
2025-05-20	1,237.875000	1,275.00000	1,212.000000	1,275.0000	+1.100%	22	-99.917%
2025-05-19	1,275.000000	1,350.00000	1,237.500000	1,261.1250	-3.251%	28	-99.916%
2025-05-16	1,350.000000	1,356.37500	1,270.500000	1,303.5000	-4.321%	51	-99.919%
2025-05-15	1,269.000000	1,387.50000	1,241.625000	1,362.3750	+0.917%	80	-99.922%
2025-05-14	1,478.625000	1,586.25000	1,350.000000	1,350.0000	-19.119%	209	-99.921%
2025-05-13	1,606.875000	1,830.00000	1,426.125000	1,669.1250	-3.134%	8,615	-99.936%
2025-05-12	1,800.000000	1,875.00000	1,518.750000	1,723.1250	-2.234%	53	-99.938%
2025-05-09	1,425.375000	1,875.00000	1,351.875000	1,762.5000	+17.529%	341	-99.940%
2025-05-08	1,417.875000	1,500.00000	1,384.875000	1,499.6250	+2.696%	3	-99.929%
2025-05-07	1,410.000000	1,496.25000	1,387.875000	1,460.2500	+0.361%	14	-99.927%
2025-05-06	1,390.875000	1,479.37500	1,387.500000	1,455.0000	-2.708%	4	-99.927%
2025-05-05	1,462.500000	1,496.25000	1,426.500000	1,495.5000	+2.283%	9	-99.929%
2025-05-02	1,463.625000	1,463.62500	1,426.125000	1,462.1250	+0.490%	18	-99.928%
2025-05-01	1,378.125000	1,462.50000	1,310.625000	1,455.0000	+14.118%	44	-99.927%
2025-04-30	1,275.000000	1,350.00000	1,249.875000	1,275.0000	-2.439%	19	-99.917%
2025-04-29	1,311.375000	1,311.37500	1,218.750000	1,306.8750	+6.347%	11	-99.919%
2025-04-28	1,200.000000	1,255.50000	1,166.625000	1,228.8750	+4.596%	6	-99.914%
2025-04-25	1,206.000000	1,206.00000	1,166.625000	1,174.8750	+0.256%	9	-99.910%
2025-04-24	1,193.625000	1,218.75000	1,171.875000	1,171.8750	-3.817%	16	-99.910%
2025-04-23	1,176.000000	1,274.62500	1,166.625000	1,218.3750	-1.902%	44	-99.913%
2025-04-22	1,259.250000	1,278.75000	1,182.000000	1,242.0000	-8.280%	32	-99.915%
2025-04-21	1,162.500000	1,393.12500	1,162.500000	1,354.1250	+16.371%	336	-99.922%
2025-04-17	1,170.000000	1,176.00000	1,129.500000	1,163.6250	-0.513%	5	-99.909%
2025-04-16	1,196.250000	1,225.87500	1,147.500000	1,169.6250	-1.047%	6	-99.909%
2025-04-15	1,181.625000	1,196.62500	1,166.250000	1,182.0000	-1.315%	4	-99.910%
2025-04-14	1,200.000000	1,200.00000	1,147.500000	1,197.7500	+1.076%	6	-99.912%
2025-04-11	1,183.125000	1,218.75000	1,147.875000	1,185.0000	+0.190%	14	-99.911%
2025-04-10	1,218.750000	1,218.75000	1,147.875000	1,182.7500	-0.190%	9	-99.910%
2025-04-09	1,128.750000	1,201.12500	1,113.000000	1,185.0000	+8.145%	35	-99.911%
2025-04-08	1,229.250000	1,237.50000	1,071.000000	1,095.7500	-6.406%	35	-99.903%
2025-04-07	1,282.500000	1,282.50000	1,144.500000	1,170.7500	-2.438%	29	-99.909%
2025-04-04	1,331.250000	1,456.12500	1,130.625000	1,200.0000	-11.111%	115	-99.912%
2025-04-03	1,308.000000	1,350.00000	1,242.000000	1,350.0000	+3.181%	5	-99.921%
2025-04-02	1,247.625000	1,308.75000	1,246.875000	1,308.3750	-0.314%	6	-99.919%
2025-04-01	1,260.750000	1,312.50000	1,260.750000	1,312.5000	+3.245%	8	-99.919%
2025-03-31	1,335.000000	1,335.00000	1,200.750000	1,271.2500	-5.307%	18	-99.917%
2025-03-28	1,387.500000	1,387.87500	1,335.000000	1,342.5000	-2.849%	5	-99.921%
2025-03-27	1,368.750000	1,455.00000	1,368.750000	1,381.8750	-2.770%	6	-99.923%
2025-03-26	1,425.000000	1,429.12500	1,354.875000	1,421.2500	-0.289%	9	-99.925%
2025-03-25	1,425.000000	1,498.87500	1,415.625000	1,425.3750	-1.093%	8	-99.926%
2025-03-24	1,500.000000	1,500.00000	1,429.500000	1,441.1250	-3.925%	18	-99.926%
2025-03-21	1,575.375000	1,630.87500	1,481.250000	1,500.0000	-5.771%	12	-99.929%
2025-03-20	1,537.500000	1,655.62500	1,513.875000	1,591.8750	+2.611%	3	-99.933%
2025-03-19	1,537.500000	1,582.12500	1,537.500000	1,551.3750	+2.452%	6	-99.932%
2025-03-18	1,481.250000	1,612.50000	1,462.875000	1,514.2500	-0.074%	7	-99.930%
2025-03-17	1,542.000000	1,612.12500	1,402.875000	1,515.3750	-2.627%	16	-99.930%
2025-03-14	1,518.750000	1,612.50000	1,507.500000	1,556.2500	+2.927%	6	-99.932%
2025-03-13	1,593.375000	1,593.37500	1,512.000000	1,512.0000	-2.726%	7	-99.930%
2025-03-12	1,575.000000	1,650.00000	1,537.500000	1,554.3750	-2.859%	14	-99.932%
2025-03-11	1,537.875000	1,648.87500	1,537.875000	1,600.1250	+1.354%	5	-99.934%
2025-03-10	1,651.875000	1,683.75000	1,578.750000	1,578.7500	-10.158%	18	-99.933%
2025-03-07	1,648.125000	1,790.62500	1,646.250000	1,757.2500	+4.018%	113	-99.940%
2025-03-06	1,612.500000	1,689.37500	1,612.500000	1,689.3750	+4.743%	10	-99.937%
2025-03-05	1,612.500000	1,725.00000	1,612.500000	1,612.8750	+0.023%	10	-99.934%
2025-03-04	1,650.000000	1,735.12500	1,511.250000	1,612.5000	-7.007%	17	-99.934%
2025-03-03	1,906.875000	1,931.25000	1,688.625000	1,734.0000	-11.077%	58	-99.939%
2025-02-28	1,837.875000	2,023.12500	1,800.000000	1,950.0000	+6.122%	50	-99.946%
2025-02-27	1,852.500000	1,912.50000	1,762.500000	1,837.5000	+3.814%	32	-99.942%
2025-02-26	1,770.000000	1,830.75000	1,762.875000	1,770.0000	-1.993%	9	-99.940%
2025-02-25	1,845.375000	1,928.62500	1,743.750000	1,806.0000	+1.454%	49	-99.941%
2025-02-24	1,841.625000	1,859.62500	1,763.625000	1,780.1250	-2.725%	132	-99.940%
2025-02-21	1,855.500000	1,875.00000	1,731.000000	1,830.0000	+1.582%	47	-99.942%
2025-02-20	1,864.500000	1,864.50000	1,775.250000	1,801.5000	-1.213%	4	-99.941%
2025-02-19	1,912.500000	1,912.50000	1,823.625000	1,823.6250	-4.647%	3	-99.942%
2025-02-18	1,879.125000	1,946.25000	1,837.500000	1,912.5000	+3.009%	8	-99.945%
2025-02-14	1,826.625000	1,912.12500	1,800.000000	1,856.6250	+0.917%	15	-99.943%

.dark-mode .KBhxN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBhxN5{ color: #333333; background-color: white; border: 2px solid #333333; }EZGOEZGO Technologies Ltd.stock NASDAQ

EZGO
EZGO Technologies Ltd.
stock NASDAQ