Zoomcar Holdings, Inc. (ZCAR)
NASDAQ: ZCAR · Real-Time Price · USD
4.125
-0.695 (-14.42%)
At close: Mar 28, 2025, 4:00 PM
4.020
-0.105 (-2.55%)
After-hours: Mar 28, 2025, 4:19 PM EDT
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.75 | 4.75 | 4.03 | 4.13 | - | -14.42% | 35,965 |
| 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 |
| Mar 19, 2025 | 5.85 | 6.68 | 5.73 | 6.14 | 6.14 | 7.31% | 103,099 |
| Mar 18, 2025 | 5.90 | 5.90 | 5.64 | 5.72 | 5.72 | -3.44% | 11,742 |
| Mar 17, 2025 | 6.25 | 6.46 | 5.63 | 5.92 | 5.92 | -6.47% | 21,165 |
| Mar 14, 2025 | 5.73 | 6.40 | 5.67 | 6.33 | 6.33 | 12.46% | 27,688 |
| Mar 13, 2025 | 5.76 | 5.97 | 5.40 | 5.63 | 5.63 | -6.13% | 15,096 |
| Mar 12, 2025 | 6.03 | 6.20 | 5.48 | 6.00 | 6.00 | 0.47% | 27,114 |
| Mar 11, 2025 | 6.26 | 6.47 | 5.65 | 5.97 | 5.97 | -6.98% | 18,742 |
| Mar 10, 2025 | 6.60 | 6.90 | 6.16 | 6.42 | 6.42 | -8.21% | 19,846 |
| Mar 7, 2025 | 7.16 | 7.30 | 6.54 | 6.99 | 6.99 | -4.09% | 22,686 |
| Mar 6, 2025 | 6.75 | 7.40 | 6.66 | 7.29 | 7.29 | 3.40% | 54,361 |
| Mar 5, 2025 | 6.45 | 7.38 | 6.45 | 7.05 | 7.05 | 4.85% | 66,697 |
| Mar 4, 2025 | 8.20 | 8.20 | 6.30 | 6.73 | 6.73 | -17.37% | 62,696 |
| Mar 3, 2025 | 8.80 | 8.80 | 8.00 | 8.14 | 8.14 | -10.71% | 17,857 |
| Feb 28, 2025 | 9.72 | 10.01 | 7.41 | 9.12 | 9.12 | -6.98% | 58,064 |
| Feb 27, 2025 | 10.74 | 10.74 | 9.60 | 9.80 | 9.80 | -10.42% | 36,647 |
| Feb 26, 2025 | 10.40 | 12.40 | 10.40 | 10.94 | 10.94 | 1.47% | 79,390 |
| Feb 25, 2025 | 10.59 | 11.02 | 9.56 | 10.78 | 10.78 | 0.35% | 54,011 |
| Feb 24, 2025 | 10.30 | 11.33 | 9.92 | 10.74 | 10.74 | 2.54% | 78,578 |
| Feb 21, 2025 | 11.17 | 11.60 | 10.00 | 10.48 | 10.48 | -16.71% | 132,373 |
| Feb 20, 2025 | 13.95 | 14.36 | 11.00 | 12.58 | 12.58 | -16.13% | 202,633 |
| Feb 19, 2025 | 20.60 | 21.00 | 14.59 | 15.00 | 15.00 | -29.91% | 129,047 |
| Feb 18, 2025 | 27.40 | 28.00 | 20.60 | 21.40 | 21.40 | -34.36% | 109,073 |
| Feb 14, 2025 | 33.00 | 34.80 | 27.00 | 32.60 | 32.60 | 10.14% | 901,639 |
| Feb 13, 2025 | 26.80 | 32.00 | 26.80 | 29.60 | 29.60 | 4.96% | 29,365 |
| Feb 12, 2025 | 22.60 | 29.00 | 22.40 | 28.20 | 28.20 | 22.61% | 38,002 |
| Feb 11, 2025 | 23.60 | 23.71 | 22.60 | 23.00 | 23.00 | -1.71% | 5,485 |
| Feb 10, 2025 | 23.00 | 23.50 | 22.80 | 23.40 | 23.40 | - | 5,694 |
| Feb 7, 2025 | 21.60 | 24.20 | 21.60 | 23.40 | 23.40 | 8.33% | 12,058 |
| Feb 6, 2025 | 21.60 | 23.36 | 21.00 | 21.60 | 21.60 | - | 7,982 |
| Feb 5, 2025 | 22.00 | 22.21 | 20.59 | 21.60 | 21.60 | -2.70% | 11,575 |
| Feb 4, 2025 | 23.20 | 23.60 | 22.00 | 22.20 | 22.20 | -4.31% | 5,814 |
| Feb 3, 2025 | 24.80 | 25.02 | 20.00 | 23.20 | 23.20 | -10.77% | 17,542 |
| Jan 31, 2025 | 27.40 | 28.50 | 25.60 | 26.00 | 26.00 | -5.11% | 12,211 |
| Jan 30, 2025 | 28.00 | 29.00 | 26.80 | 27.40 | 27.40 | -2.84% | 11,769 |
| Jan 29, 2025 | 33.80 | 33.80 | 27.60 | 28.20 | 28.20 | -17.54% | 27,663 |
| Jan 28, 2025 | 32.20 | 35.40 | 31.60 | 34.20 | 34.20 | 14.00% | 14,182 |
| Jan 27, 2025 | 36.40 | 38.20 | 29.40 | 30.00 | 30.00 | -21.05% | 23,241 |
| Jan 24, 2025 | 37.80 | 39.00 | 36.20 | 38.00 | 38.00 | 1.60% | 8,528 |
| Jan 23, 2025 | 37.80 | 38.28 | 36.00 | 37.40 | 37.40 | - | 7,631 |
| Jan 22, 2025 | 40.60 | 40.60 | 37.40 | 37.40 | 37.40 | -6.50% | 10,870 |
| Jan 21, 2025 | 39.20 | 40.60 | 37.40 | 40.00 | 40.00 | 0.50% | 9,763 |
| Jan 17, 2025 | 39.60 | 40.60 | 39.00 | 39.80 | 39.80 | -1.49% | 7,564 |
| Jan 16, 2025 | 41.20 | 41.20 | 38.60 | 40.40 | 40.40 | -1.94% | 12,228 |