Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS
· Delayed Price · Currency is USD
0.5000
-0.0500 (-9.09%)
Jul 15, 2025, 12:52 PM EDT
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -8.20% | 17,890 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -4.93% | 5,415 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | 4.37% | 10,668 |
| Jul 9, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | -0.83% | 18,133 |
| Jul 8, 2025 | 0.62 | 0.65 | 0.59 | 0.60 | 0.60 | -5.51% | 42,045 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.60 | 0.64 | 0.64 | -3.20% | 36,197 |
| Jul 3, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | 0.92% | 11,884 |
| Jul 2, 2025 | 0.74 | 0.77 | 0.63 | 0.65 | 0.65 | -10.13% | 36,480 |
| Jul 1, 2025 | 0.71 | 0.78 | 0.65 | 0.72 | 0.72 | -9.59% | 62,906 |
| Jun 30, 2025 | 0.75 | 0.98 | 0.73 | 0.80 | 0.80 | 12.68% | 40,971 |
| Jun 27, 2025 | 0.90 | 1.00 | 0.62 | 0.71 | 0.71 | -21.12% | 56,703 |
| Jun 26, 2025 | 0.64 | 1.40 | 0.64 | 0.90 | 0.90 | 52.56% | 132,516 |
| Jun 25, 2025 | 0.51 | 0.65 | 0.51 | 0.59 | 0.59 | 10.80% | 18,746 |
| Jun 24, 2025 | 0.54 | 0.60 | 0.48 | 0.53 | 0.53 | -0.06% | 61,770 |
| Jun 23, 2025 | 0.62 | 0.62 | 0.51 | 0.53 | 0.53 | -10.45% | 49,405 |
| Jun 20, 2025 | 0.66 | 0.71 | 0.58 | 0.60 | 0.60 | -12.50% | 49,296 |
| Jun 18, 2025 | 0.83 | 0.83 | 0.67 | 0.68 | 0.68 | -17.92% | 60,354 |
| Jun 17, 2025 | 0.84 | 0.94 | 0.79 | 0.83 | 0.83 | -2.53% | 17,920 |
| Jun 16, 2025 | 1.10 | 1.10 | 0.82 | 0.85 | 0.85 | -15.00% | 38,633 |
| Jun 13, 2025 | 1.20 | 1.20 | 0.96 | 1.00 | 1.00 | -16.67% | 29,533 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.11 | 1.20 | 1.20 | 0.84% | 6,791 |
| Jun 11, 2025 | 1.17 | 1.19 | 1.09 | 1.19 | 1.19 | 1.71% | 7,518 |
| Jun 10, 2025 | 1.20 | 1.25 | 1.11 | 1.17 | 1.17 | 3.54% | 15,862 |
| Jun 9, 2025 | 1.32 | 1.36 | 1.10 | 1.13 | 1.13 | -12.81% | 21,554 |
| Jun 6, 2025 | 1.24 | 1.30 | 1.20 | 1.30 | 1.30 | 2.94% | 7,834 |
| Jun 5, 2025 | 1.41 | 1.45 | 1.24 | 1.26 | 1.26 | -6.74% | 25,827 |
| Jun 4, 2025 | 1.40 | 1.49 | 1.28 | 1.35 | 1.35 | 4.65% | 24,623 |
| Jun 3, 2025 | 1.75 | 1.82 | 1.19 | 1.29 | 1.29 | -22.52% | 52,406 |
| Jun 2, 2025 | 2.09 | 2.09 | 1.67 | 1.67 | 1.67 | -15.70% | 27,207 |
| May 30, 2025 | 2.32 | 2.32 | 1.88 | 1.98 | 1.98 | -11.04% | 35,246 |
| May 29, 2025 | 2.52 | 2.59 | 2.14 | 2.22 | 2.22 | -7.88% | 21,166 |
| May 28, 2025 | 2.81 | 2.95 | 2.36 | 2.41 | 2.41 | -15.14% | 43,629 |
| May 27, 2025 | 3.11 | 3.11 | 2.75 | 2.84 | 2.84 | -8.68% | 27,441 |
| May 23, 2025 | 3.21 | 3.36 | 3.10 | 3.11 | 3.11 | -8.53% | 6,519 |
| May 22, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 5.59% | 14,735 |
| May 21, 2025 | 3.47 | 3.49 | 3.21 | 3.22 | 3.22 | -2.72% | 12,569 |
| May 20, 2025 | 3.28 | 3.40 | 3.28 | 3.31 | 3.31 | 1.22% | 23,799 |
| May 19, 2025 | 3.25 | 3.39 | 3.25 | 3.27 | 3.27 | -4.53% | 17,010 |
| May 16, 2025 | 3.45 | 3.45 | 3.30 | 3.43 | 3.43 | -0.72% | 21,457 |
| May 15, 2025 | 3.42 | 3.45 | 3.35 | 3.45 | 3.45 | 0.88% | 17,895 |
| May 14, 2025 | 3.53 | 3.60 | 3.36 | 3.42 | 3.42 | -2.01% | 44,036 |
| May 13, 2025 | 3.50 | 3.66 | 3.25 | 3.49 | 3.49 | 0.43% | 49,459 |
| May 12, 2025 | 3.81 | 3.89 | 3.15 | 3.48 | 3.48 | -8.55% | 51,251 |
| May 9, 2025 | 3.55 | 4.25 | 3.51 | 3.80 | 3.80 | 8.26% | 100,595 |
| May 8, 2025 | 4.10 | 4.30 | 3.10 | 3.51 | 3.51 | -29.09% | 392,083 |
| May 7, 2025 | 5.98 | 6.28 | 4.79 | 4.95 | 4.95 | -16.81% | 685,340 |
| May 6, 2025 | 7.91 | 8.04 | 5.82 | 5.95 | 5.95 | -42.43% | 858,171 |
| May 5, 2025 | 8.65 | 13.40 | 7.99 | 10.34 | 10.34 | 35.63% | 13,589,478 |
| May 2, 2025 | 8.89 | 9.74 | 7.50 | 7.62 | 7.62 | -26.02% | 1,611,053 |
| May 1, 2025 | 10.54 | 18.00 | 9.60 | 10.30 | 10.30 | 153.07% | 47,300,683 |