Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS
· Delayed Price · Currency is USD
0.6000
-0.0800 (-11.76%)
Jun 20, 2025, 3:46 PM EDT
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 3.87 | 4.24 | 3.71 | 4.07 | 4.07 | 4.36% | 113,702 |
| Apr 29, 2025 | 3.78 | 3.99 | 3.75 | 3.90 | 3.90 | 5.41% | 44,475 |
| Apr 28, 2025 | 3.87 | 3.88 | 3.60 | 3.70 | 3.70 | -4.64% | 66,664 |
| Apr 25, 2025 | 3.73 | 4.49 | 3.60 | 3.88 | 3.88 | 2.65% | 240,993 |
| Apr 24, 2025 | 3.82 | 3.93 | 3.55 | 3.78 | 3.78 | 1.89% | 53,743 |
| Apr 23, 2025 | 3.71 | 4.11 | 3.51 | 3.71 | 3.71 | 0.82% | 95,267 |
| Apr 22, 2025 | 3.16 | 3.87 | 3.15 | 3.68 | 3.68 | 16.46% | 134,475 |
| Apr 21, 2025 | 3.22 | 3.24 | 3.03 | 3.16 | 3.16 | -2.17% | 54,271 |
| Apr 17, 2025 | 3.92 | 4.04 | 3.18 | 3.23 | 3.23 | -22.36% | 204,457 |
| Apr 16, 2025 | 3.27 | 4.50 | 2.96 | 4.16 | 4.16 | 25.30% | 915,423 |
| Apr 15, 2025 | 3.25 | 3.44 | 3.15 | 3.32 | 3.32 | 5.06% | 34,153 |
| Apr 14, 2025 | 3.35 | 3.43 | 3.07 | 3.16 | 3.16 | -1.56% | 52,359 |
| Apr 11, 2025 | 3.47 | 3.50 | 3.18 | 3.21 | 3.21 | -4.18% | 62,235 |
| Apr 10, 2025 | 3.45 | 3.70 | 3.11 | 3.35 | 3.35 | -4.01% | 93,164 |
| Apr 9, 2025 | 3.00 | 3.77 | 2.82 | 3.49 | 3.49 | 9.75% | 214,364 |