Zoomcar Holdings, Inc. (ZCAR)
OTCMKTS · Delayed Price · Currency is USD
0.2039
+0.0089 (4.56%)
Jun 22, 2026, 3:16 PM EST
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 4.56% | 82,074 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 5,075 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.26% | 45,234 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 1.79% | 66,494 |
| Jun 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.75% | 45,639 |
| Jun 12, 2026 | 0.16 | 0.20 | 0.13 | 0.20 | 0.20 | 15.37% | 54,576 |
| Jun 11, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 23.51% | 97,651 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -12.50% | 65,165 |
| Jun 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.84% | 10,014 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.13 | 0.15 | 0.15 | -26.50% | 156,640 |
| Jun 5, 2026 | 0.21 | 0.23 | 0.17 | 0.20 | 0.20 | -3.85% | 75,828 |
| Jun 4, 2026 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 60.00% | 271,927 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -35.00% | 69,065 |
| Jun 2, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 51.52% | 75,173 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -25.00% | 1,113 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.62% | 423 |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.72% | 21,168 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.94% | 4,113 |
| May 26, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 13.27% | 162,195 |
| May 22, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.16% | 3,816 |
| May 21, 2026 | 0.20 | 0.20 | 0.11 | 0.15 | 0.15 | -22.94% | 326,673 |
| May 20, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 17.54% | 19,581 |
| May 19, 2026 | 0.12 | 0.24 | 0.12 | 0.17 | 0.17 | 42.50% | 521,942 |
| May 18, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 9.09% | 67,382 |
| May 15, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 90,802 |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 682 |
| May 13, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 150,491 |
| May 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 10,840 |
| May 11, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -9.09% | 113,798 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,018 |
| May 7, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | - | 339,359 |
| May 6, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 180,670 |
| May 5, 2026 | 0.10 | 0.12 | 0.08 | 0.10 | 0.10 | -9.09% | 70,186 |
| May 4, 2026 | 0.12 | 0.16 | 0.08 | 0.11 | 0.11 | -8.49% | 132,448 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -18.82% | 2,294 |
| Apr 30, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | -1.29% | 3,248 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.62% | 13,180 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | -0.61% | 26,011 |
| Apr 24, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 29.31% | 16,212 |
| Apr 23, 2026 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | -16.85% | 26,439 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -7.00% | 107,585 |
| Apr 21, 2026 | 0.13 | 0.16 | 0.11 | 0.15 | 0.15 | 7.14% | 36,982 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 1,176 |
| Apr 16, 2026 | 0.17 | 0.19 | 0.14 | 0.14 | 0.14 | -15.88% | 63,351 |
| Apr 15, 2026 | 0.09 | 0.17 | 0.08 | 0.17 | 0.17 | 83.78% | 373,319 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 8.82% | 44,470 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 6.25% | 121,688 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.96% | 27,491 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.63% | 43,964 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 26,221 |