Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS · Delayed Price · Currency is USD
0.4800
-0.0200 (-4.00%)
Aug 8, 2025, 2:39 PM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.88% | 1,009 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,433 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -0.20% | 17,746 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43 |
| Aug 4, 2025 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | -2.91% | 1,682 |
| Aug 1, 2025 | 0.51 | 0.59 | 0.47 | 0.52 | 0.52 | -1.71% | 29,970 |
| Jul 31, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.94% | 948 |
| Jul 30, 2025 | 0.52 | 0.58 | 0.45 | 0.53 | 0.53 | 1.92% | 13,394 |
| Jul 29, 2025 | 0.53 | 0.58 | 0.52 | 0.52 | 0.52 | -8.45% | 2,818 |
| Jul 28, 2025 | 0.52 | 0.58 | 0.49 | 0.57 | 0.57 | 8.19% | 7,432 |
| Jul 25, 2025 | 0.55 | 0.60 | 0.47 | 0.53 | 0.53 | -12.50% | 4,678 |
| Jul 24, 2025 | 0.49 | 0.60 | 0.47 | 0.60 | 0.60 | 14.06% | 3,816 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 5.21% | 9,216 |
| Jul 22, 2025 | 0.57 | 0.60 | 0.47 | 0.50 | 0.50 | -9.09% | 72,173 |
| Jul 21, 2025 | 0.55 | 0.60 | 0.52 | 0.55 | 0.55 | -3.51% | 17,556 |
| Jul 18, 2025 | 0.49 | 0.59 | 0.49 | 0.57 | 0.57 | -3.39% | 3,403 |
| Jul 17, 2025 | 0.53 | 0.62 | 0.53 | 0.59 | 0.59 | 11.32% | 34,027 |
| Jul 16, 2025 | 0.54 | 0.54 | 0.47 | 0.53 | 0.53 | 3.52% | 113,547 |
| Jul 15, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | -5.54% | 48,541 |
| 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 |