Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS
· Delayed Price · Currency is USD
1.950
-0.270 (-12.16%)
May 30, 2025, 3:58 PM EDT
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 3.65 | 3.76 | 2.61 | 3.18 | 3.18 | -10.92% | 675,337 |
| Apr 7, 2025 | 3.29 | 3.71 | 2.82 | 3.57 | 3.57 | 0.28% | 120,037 |
| Apr 4, 2025 | 3.80 | 4.20 | 3.55 | 3.56 | 3.56 | -4.04% | 380,652 |
| Apr 3, 2025 | 4.49 | 4.86 | 3.71 | 3.71 | 3.71 | -24.90% | 131,722 |
| Apr 2, 2025 | 4.48 | 5.38 | 4.48 | 4.94 | 4.94 | 6.93% | 101,513 |
| Apr 1, 2025 | 5.26 | 5.26 | 4.52 | 4.62 | 4.62 | -7.78% | 57,545 |
| Mar 31, 2025 | 4.15 | 5.25 | 4.10 | 5.01 | 5.01 | 21.45% | 117,914 |
| Mar 28, 2025 | 4.75 | 4.75 | 4.03 | 4.13 | 4.13 | -14.42% | 36,699 |
| Mar 27, 2025 | 4.74 | 5.20 | 4.61 | 4.82 | 4.82 | -1.23% | 81,786 |
| Mar 26, 2025 | 5.30 | 5.63 | 4.64 | 4.88 | 4.88 | -7.92% | 78,244 |
| Mar 25, 2025 | 6.09 | 6.09 | 5.10 | 5.30 | 5.30 | -15.20% | 99,971 |
| Mar 24, 2025 | 5.25 | 7.26 | 4.80 | 6.25 | 6.25 | 19.05% | 141,694 |
| Mar 21, 2025 | 4.70 | 5.40 | 4.40 | 5.25 | 5.25 | 7.89% | 55,071 |
| Mar 20, 2025 | 4.51 | 5.40 | 4.26 | 4.87 | 4.87 | -20.72% | 91,919 |