Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS · Delayed Price · Currency is USD
0.2944
+0.0154 (5.52%)
Oct 28, 2025, 3:55 PM EDT
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 244 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 6.98% | 3,833 |
| Oct 24, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | -0.21% | 5,933 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,110 |
| Oct 22, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 16.67% | 20,637 |
| Oct 21, 2025 | 0.25 | 0.30 | 0.24 | 0.24 | 0.24 | -19.30% | 7,511 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.87% | 1,243 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.82% | 588 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -6.92% | 4,650 |
| Oct 15, 2025 | 0.26 | 0.31 | 0.22 | 0.30 | 0.30 | 10.70% | 32,935 |
| Oct 14, 2025 | 0.27 | 0.31 | 0.24 | 0.27 | 0.27 | 1.89% | 23,352 |
| Oct 13, 2025 | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | -1.85% | 15,292 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -14.83% | 6,829 |
| Oct 9, 2025 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | 13.21% | 4,687 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -7.12% | 11,775 |
| Oct 7, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -2.56% | 9,010 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.13% | 16,327 |
| Oct 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.43% | 16,895 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | 3.45% | 32,578 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.25 | 0.27 | 0.27 | -11.67% | 10,902 |
| Sep 30, 2025 | 0.29 | 0.33 | 0.27 | 0.30 | 0.30 | 5.26% | 27,337 |
| Sep 29, 2025 | 0.30 | 0.35 | 0.29 | 0.29 | 0.29 | -16.18% | 38,684 |
| Sep 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.51% | 1,310 |
| Sep 25, 2025 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | 8.05% | 21,396 |
| Sep 24, 2025 | 0.33 | 0.40 | 0.31 | 0.31 | 0.31 | -11.40% | 43,028 |
| Sep 23, 2025 | 0.35 | 0.42 | 0.31 | 0.35 | 0.35 | 2.91% | 57,180 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -18.47% | 2,096 |
| Sep 19, 2025 | 0.37 | 0.42 | 0.33 | 0.42 | 0.42 | 15.83% | 12,698 |
| Sep 18, 2025 | 0.37 | 0.39 | 0.33 | 0.36 | 0.36 | -4.62% | 17,877 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.32 | 0.38 | 0.38 | 0.40% | 6,875 |
| Sep 16, 2025 | 0.36 | 0.40 | 0.32 | 0.38 | 0.38 | 3.70% | 5,295 |
| Sep 15, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | -4.48% | 4,196 |
| Sep 12, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 0.03% | 10,246 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.35 | 0.38 | 0.38 | 2.54% | 5,040 |
| Sep 10, 2025 | 0.31 | 0.40 | 0.31 | 0.37 | 0.37 | 9.34% | 11,632 |
| Sep 9, 2025 | 0.31 | 0.40 | 0.31 | 0.34 | 0.34 | -8.70% | 9,950 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -2.43% | 3,905 |
| Sep 5, 2025 | 0.39 | 0.40 | 0.35 | 0.38 | 0.38 | -0.03% | 5,217 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -4.52% | 45,964 |
| Sep 3, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | -5.24% | 6,521 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | -2.33% | 54,491 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -9.17% | 25,718 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.68% | 12,722 |
| Aug 27, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.19% | 6,178 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.83% | 54,048 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 0.02% | 8,565 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 11,238 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 1.03% | 18,530 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.11% | 6,347 |
| Aug 19, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -4.93% | 13,892 |