Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS · Delayed Price · Currency is USD
0.0590
-0.0030 (-4.84%)
Dec 31, 2025, 4:00 PM EST
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.84% | 50,560 |
| Dec 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 19,644 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.69% | 5,276 |
| Dec 26, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -16.50% | 35,554 |
| Dec 24, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 10.34% | 218,389 |
| Dec 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.42% | 37,444 |
| Dec 22, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 4.63% | 155,576 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -16.25% | 209,894 |
| Dec 18, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -17.18% | 260,800 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.08 | 0.10 | 0.10 | -31.97% | 230,752 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.40% | 24,483 |
| Dec 15, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -4.39% | 5,104 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.67% | 34,970 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 6,816 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.02% | 5,571 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | -18.35% | 16,803 |
| Dec 8, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 5.26% | 170,798 |
| Dec 5, 2025 | 0.19 | 0.25 | 0.18 | 0.19 | 0.19 | -8.65% | 3,116 |
| Dec 4, 2025 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | -0.48% | 2,205 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.19 | 0.21 | 0.21 | 10.00% | 6,003 |
| Dec 2, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 937 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.19 | 0.19 | 0.19 | -13.64% | 2,938 |
| Nov 28, 2025 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | -15.38% | 1,439 |
| Nov 26, 2025 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | 29.94% | 3,787 |
| Nov 25, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | 0.05% | 14,658 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -13.04% | 4,005 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 555 |
| Nov 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 2,918 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.10% | 741 |
| Nov 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -10.26% | 1,833 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.28% | 1,566 |
| Nov 13, 2025 | 0.21 | 0.25 | 0.18 | 0.24 | 0.24 | -4.88% | 22,494 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.20 | 0.25 | 0.25 | 25.00% | 11,246 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -15.47% | 3,236 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 18.30% | 7,303 |
| Nov 6, 2025 | 0.18 | 0.24 | 0.18 | 0.20 | 0.20 | 5.26% | 6,657 |
| Nov 5, 2025 | 0.18 | 0.24 | 0.18 | 0.19 | 0.19 | -11.67% | 30,128 |
| Nov 4, 2025 | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | -3.06% | 9,856 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -22.14% | 89,249 |
| Oct 31, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 31,571 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.38% | 8,408 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.31% | 585 |
| 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 | 7.84% | 588 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -6.93% | 4,650 |