MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZGO — EZGO Technologies Ltd. Ordinary Shares
NasdaqEZGO Technologies Ltd. Ordinary Shares
$0.85
-0.00(-0.35%)
- O
- 0.86
- H
- 0.92
- L
- 0.85
- V
- 48.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.85
Period Return-99.94%
Period High$2,587.50
Period Low$0.74
Avg Daily Volume235.2K
Total Trading Days365
EZGO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.86 | $0.92 | $0.85 | $0.85 | $-0.00 | -0.35% | 48,994 | $0.88 | $0.85 $0.92 |
| Oct 1, 2026 | $0.88 | $0.89 | $0.85 | $0.85 | $-0.03 | -3.35% | 43,444 | $0.87 | $0.85 $0.89 |
| Sep 30, 2026 | $0.86 | $0.94 | $0.86 | $0.88 | $-0.01 | -1.16% | 93,045 | $0.88 | $0.86 $0.94 |
| Sep 29, 2026 | $0.92 | $0.95 | $0.87 | $0.89 | $-0.03 | -2.86% | 33,455 | $0.90 | $0.87 $0.95 |
| Sep 28, 2026 | $0.89 | $0.96 | $0.89 | $0.92 | +$0.01 | +1.07% | 26,088 | $0.92 | $0.89 $0.96 |
| Sep 25, 2026 | $1.07 | $1.07 | $0.91 | $0.91 | $-0.18 | -16.51% | 127,327 | $0.97 | $0.91 $1.07 |
| Sep 24, 2026 | $0.87 | $1.23 | $0.74 | $1.09 | +$0.24 | +28.98% | 3,900,112 | $0.96 | $0.74 $1.23 |
| Sep 23, 2026 | $0.84 | $0.90 | $0.84 | $0.85 | +$0.01 | +0.78% | 14,084 | $0.85 | $0.84 $0.90 |
| Sep 22, 2026 | $0.84 | $0.90 | $0.83 | $0.84 | $-0.00 | -0.47% | 13,098 | $0.86 | $0.83 $0.90 |
| Sep 21, 2026 | $0.90 | $0.90 | $0.84 | $0.84 | $-0.05 | -5.10% | 44,748 | $0.87 | $0.84 $0.90 |
| Sep 18, 2026 | $0.88 | $0.91 | $0.87 | $0.89 | +$0.05 | +5.49% | 10,848 | $0.88 | $0.87 $0.91 |
| Sep 17, 2026 | $0.90 | $0.92 | $0.84 | $0.84 | $-0.03 | -3.10% | 50,568 | $0.88 | $0.84 $0.92 |
| Sep 16, 2026 | $0.88 | $0.93 | $0.86 | $0.87 | $-0.02 | -2.40% | 27,005 | $0.89 | $0.86 $0.93 |
| Sep 15, 2026 | $0.89 | $0.92 | $0.87 | $0.89 | +$0.00 | +0.00% | 28,246 | $0.90 | $0.87 $0.92 |
| Sep 14, 2026 | $0.84 | $0.90 | $0.84 | $0.89 | +$0.04 | +4.33% | 27,935 | $0.87 | $0.84 $0.90 |
| Sep 11, 2026 | $0.87 | $0.87 | $0.85 | $0.85 | $-0.03 | -3.57% | 16,459 | $0.86 | $0.85 $0.87 |
| Sep 10, 2026 | $0.88 | $0.88 | $0.83 | $0.88 | +$0.01 | +0.83% | 25,376 | $0.86 | $0.83 $0.88 |
| Sep 9, 2026 | $0.91 | $0.94 | $0.86 | $0.88 | $-0.02 | -2.54% | 132,737 | $0.90 | $0.86 $0.94 |
| Sep 8, 2026 | $0.90 | $0.91 | $0.90 | $0.90 | +$0.01 | +1.04% | 17,277 | $0.90 | $0.90 $0.91 |
| Sep 4, 2026 | $0.92 | $0.92 | $0.89 | $0.89 | +$0.01 | +1.23% | 19,319 | $0.91 | $0.89 $0.92 |
| Sep 3, 2026 | $0.89 | $0.92 | $0.85 | $0.88 | +$0.01 | +0.92% | 27,505 | $0.88 | $0.85 $0.92 |
| Sep 2, 2026 | $0.89 | $0.90 | $0.85 | $0.87 | $-0.01 | -1.32% | 32,635 | $0.88 | $0.85 $0.90 |
| Sep 1, 2026 | $0.88 | $0.96 | $0.87 | $0.88 | +$0.02 | +1.73% | 51,904 | $0.90 | $0.87 $0.96 |
| Aug 31, 2026 | $0.96 | $0.96 | $0.87 | $0.87 | $-0.07 | -7.28% | 47,688 | $0.91 | $0.87 $0.96 |
| Aug 28, 2026 | $0.96 | $0.96 | $0.94 | $0.94 | $-0.02 | -2.00% | 15,606 | $0.96 | $0.94 $0.96 |
| Aug 27, 2026 | $0.99 | $1.01 | $0.96 | $0.96 | $-0.03 | -2.79% | 66,500 | $0.97 | $0.96 $1.01 |
| Aug 26, 2026 | $1.01 | $1.02 | $0.98 | $0.98 | $-0.04 | -3.57% | 20,814 | $1.00 | $0.98 $1.02 |
| Aug 25, 2026 | $1.04 | $1.04 | $1.00 | $1.02 | +$0.01 | +0.99% | 19,741 | $1.02 | $1.00 $1.04 |
| Aug 24, 2026 | $1.04 | $1.06 | $1.00 | $1.01 | $-0.02 | -1.94% | 23,226 | $1.03 | $1.00 $1.06 |
| Aug 21, 2026 | $1.13 | $1.13 | $1.00 | $1.03 | $-0.12 | -10.43% | 88,234 | $1.03 | $1.00 $1.13 |