Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ezgo Technologi (EZGO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.20 2.27 2.16 2.28 4,833
11th Dec 2025 (Thu) 2.10 2.32 2.10 2.24 28,229
10th Dec 2025 (Wed) 2.22 2.22 2.09 2.14 961
9th Dec 2025 (Tue) 2.00 2.23 1.98 2.22 13,023
8th Dec 2025 (Mon) 2.03 2.21 1.94 2.17 48,410
5th Dec 2025 (Fri) 2.37 2.37 2.20 2.22 4,184
4th Dec 2025 (Thu) 2.10 2.30 2.02 2.08 6,120
3rd Dec 2025 (Wed) 2.09 2.09 2.01 2.01 1,048
2nd Dec 2025 (Tue) 2.16 2.16 2.00 2.02 4,521
1st Dec 2025 (Mon) 2.24 2.31 2.24 2.23 857
28th Nov 2025 (Fri) 2.24 2.37 2.20 2.33 1,544
27th Nov 2025 (Thu) 2.16 2.20 2.14 2.19 11,559
26th Nov 2025 (Wed) 2.16 2.20 2.14 2.19 12,017
25th Nov 2025 (Tue) 2.20 2.35 2.14 2.20 3,552
24th Nov 2025 (Mon) 2.11 2.25 2.01 2.26 16,921
21st Nov 2025 (Fri) 2.06 2.35 1.96 2.12 5,927
20th Nov 2025 (Thu) 0.0745 0.0745 0.0728 0.0852 32,064
19th Nov 2025 (Wed) 0.0935 0.1009 0.06 0.0852 364,819
18th Nov 2025 (Tue) 0.1334 0.1334 0.127 0.1316 6,074
17th Nov 2025 (Mon) 0.144 0.144 0.135 0.1382 7,913
14th Nov 2025 (Fri) 0.1401 0.147 0.14 0.1472 26,876
13th Nov 2025 (Thu) 0.15 0.16 0.1449 0.147 29,850
12th Nov 2025 (Wed) 0.1375 0.1495 0.13 0.15 93,920
11th Nov 2025 (Tue) 0.1468 0.1472 0.135 0.1387 72,925
10th Nov 2025 (Mon) 0.153 0.1665 0.1412 0.1468 82,734
7th Nov 2025 (Fri) 0.1722 0.1892 0.146 0.1563 887,688
6th Nov 2025 (Thu) 0.1475 0.2818 0.1437 0.2001 3,621,276
5th Nov 2025 (Wed) 0.1518 0.1533 0.14 0.1451 256,060
4th Nov 2025 (Tue) 0.168 0.1752 0.168 0.1752 0
3rd Nov 2025 (Mon) 0.168 0.2427 0.1514 0.1752 27,612,326
31st Oct 2025 (Fri) 0.1373 0.1395 0.1278 0.1357 1,646,423
30th Oct 2025 (Thu) 0.147 0.147 0.1436 0.1438 38,672
29th Oct 2025 (Wed) 0.154 0.157 0.1447 0.1468 18,259
28th Oct 2025 (Tue) 0.1586 0.16 0.149 0.1522 136,760
27th Oct 2025 (Mon) 0.1627 0.164 0.1593 0.1627 15,360
24th Oct 2025 (Fri) 0.163 0.1647 0.1533 0.1593 38,117
23rd Oct 2025 (Thu) 0.158 0.1627 0.1515 0.1548 12,861
22nd Oct 2025 (Wed) 0.1638 0.1784 0.1575 0.1573 59,380
21st Oct 2025 (Tue) 0.1642 0.166 0.1611 0.1634 28,612
20th Oct 2025 (Mon) 0.1699 0.1699 0.16 0.17 9,085
17th Oct 2025 (Fri) 0.165 0.1694 0.16 0.1689 26,354
16th Oct 2025 (Thu) 0.1903 0.1903 0.171 0.1742 11,336
15th Oct 2025 (Wed) 0.1921 0.1943 0.1813 0.1899 348,257
14th Oct 2025 (Tue) 0.1624 0.1796 0.1624 0.171 81,093
FTSE 100 Latest
Value9,649.03
Change-54.13