Skip to main content
EZGO logo

EZGO Technologies Ltd.

EZGONASDAQConsumer DiscretionaryRecreational Vehicles

$0.76Today:- (-)1Y −82.49%

As of Oct 15, 2026 close

Market cap
$51.95K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.74$448.50
Volume (live)
-
Avg. volume (3M)
187.88K

EZGO Technologies (EZGO) Historical Stock Prices

Analyze EZGO Technologies (EZGO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

EZGO Technologies (EZGO) Interactive Price Chart

Interactive historical price chart showing EZGO Technologies stock price movements and trends across multiple time periods.

Loading chart...

EZGO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EZGO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.740.810.730.770.7724.37K
Oct 15, 20260.790.800.740.760.7643.94K
Oct 14, 20260.830.850.780.780.78102.46K
Oct 13, 20260.810.950.800.830.83203.19K
Oct 12, 20260.900.900.830.850.8537.46K
Oct 9, 20260.950.980.870.870.8724.32K
Oct 8, 20260.990.990.890.960.9686.52K
Oct 7, 20260.921.030.900.900.90160.84K
Oct 6, 20260.940.990.900.900.9091.14K
Oct 5, 20260.840.980.820.920.92158.25K
Oct 2, 20260.860.920.850.850.8552.04K
Oct 1, 20260.880.890.850.850.8543.44K
Sep 30, 20260.860.940.860.880.8893.04K
Sep 29, 20260.920.950.870.890.8933.45K
Sep 28, 20260.890.960.890.920.9226.09K
Sep 25, 20261.071.070.910.910.91127.33K
Sep 24, 20260.871.230.741.091.093.90M
Sep 23, 20260.840.900.840.850.8514.08K
Sep 22, 20260.840.900.830.840.8413.10K
Sep 21, 20260.900.900.840.840.8444.75K
Sep 18, 20260.880.910.870.890.8910.85K
Sep 17, 20260.900.920.840.840.8450.57K
Sep 16, 20260.880.930.860.870.8727.00K
Sep 15, 20260.890.920.870.890.8928.68K
Sep 14, 20260.840.900.840.890.8928.23K
Sep 11, 20260.870.870.850.850.8516.46K
Sep 10, 20260.880.880.830.880.8825.38K
Sep 9, 20260.910.940.860.880.88132.74K
Sep 8, 20260.900.910.900.900.9017.28K
Sep 4, 20260.920.920.890.890.8919.32K
Sep 3, 20260.890.920.850.880.8827.50K
Sep 2, 20260.890.900.850.870.8733.80K
Sep 1, 20260.880.960.870.880.8851.90K
Aug 31, 20260.960.960.870.870.8747.69K
Aug 28, 20260.960.960.940.940.9415.61K
Aug 27, 20260.991.010.960.960.9666.50K
Aug 26, 20261.011.020.980.980.9820.81K
Aug 25, 20261.041.041.001.021.0219.74K
Aug 24, 20261.041.061.001.011.0123.23K
Aug 21, 20261.131.131.001.031.0388.23K
Aug 20, 20261.131.221.061.151.15225.72K
Aug 19, 20261.051.131.021.111.1163.76K
Aug 18, 20260.971.090.951.041.04128.18K
Aug 17, 20261.041.110.950.950.95119.96K
Aug 14, 20261.231.241.101.151.1588.73K
Aug 13, 20261.201.291.161.231.23132.16K
Aug 12, 20261.151.221.111.221.2270.87K
Aug 11, 20261.101.201.101.161.16105.09K
Aug 10, 20261.071.171.021.081.08110.73K
Aug 7, 20260.971.080.961.061.0690.26K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.