Zoomcar Holdings, Inc. (ZCAR)
NASDAQ: ZCAR · Real-Time Price · USD
6.98
-0.13 (-1.83%)
At close: Nov 20, 2024, 4:00 PM
6.90
-0.08 (-1.15%)
After-hours: Nov 20, 2024, 7:06 PM EST
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.97 | 7.30 | 6.90 | 6.98 | 6.98 | -1.83% | 108,827 |
| Nov 19, 2024 | 6.90 | 7.45 | 6.90 | 7.11 | 7.11 | 0.14% | 263,089 |
| Nov 18, 2024 | 6.99 | 7.90 | 6.30 | 7.10 | 7.10 | 0.71% | 291,946 |
| Nov 15, 2024 | 7.11 | 7.39 | 6.75 | 7.05 | 7.05 | -5.11% | 209,499 |
| Nov 14, 2024 | 6.95 | 9.85 | 6.90 | 7.43 | 7.43 | 14.31% | 3,077,352 |
| Nov 13, 2024 | 7.17 | 7.64 | 6.50 | 6.50 | 6.50 | -8.84% | 244,829 |
| Nov 12, 2024 | 6.90 | 8.09 | 6.77 | 7.13 | 7.13 | 4.85% | 266,698 |
| Nov 11, 2024 | 6.81 | 7.31 | 6.68 | 6.80 | 6.80 | -3.55% | 309,753 |
| Nov 8, 2024 | 7.34 | 7.84 | 6.85 | 7.05 | 7.05 | -9.27% | 203,458 |
| Nov 7, 2024 | 7.11 | 10.73 | 6.50 | 7.77 | 7.77 | 2.91% | 1,742,341 |
| Nov 6, 2024 | 8.36 | 9.41 | 6.38 | 7.55 | 7.55 | -42.80% | 1,350,288 |
| Nov 5, 2024 | 4.24 | 16.04 | 4.24 | 13.20 | 13.20 | 227.54% | 32,865,663 |
| Nov 4, 2024 | 4.83 | 5.33 | 3.93 | 4.03 | 4.03 | -20.20% | 298,871 |
| Nov 1, 2024 | 6.11 | 6.30 | 5.00 | 5.05 | 5.05 | -17.75% | 160,605 |
| Oct 31, 2024 | 6.30 | 6.60 | 5.85 | 6.14 | 6.14 | 1.66% | 60,511 |
| Oct 30, 2024 | 6.95 | 6.99 | 5.95 | 6.04 | 6.04 | -13.71% | 60,724 |
| Oct 29, 2024 | 5.86 | 7.53 | 5.61 | 7.00 | 7.00 | 20.48% | 204,146 |
| Oct 28, 2024 | 6.10 | 6.20 | 5.63 | 5.81 | 5.81 | -5.07% | 69,666 |
| Oct 25, 2024 | 7.85 | 7.85 | 6.00 | 6.12 | 6.12 | -23.21% | 210,070 |
| Oct 24, 2024 | 5.96 | 9.29 | 5.88 | 7.97 | 7.97 | 30.23% | 1,311,395 |
| Oct 23, 2024 | 6.10 | 6.88 | 5.40 | 6.12 | 6.12 | -1.29% | 355,867 |
| Oct 22, 2024 | 6.23 | 7.11 | 5.72 | 6.20 | 6.20 | -21.52% | 337,905 |
| Oct 21, 2024 | 10.50 | 11.00 | 7.00 | 7.90 | 7.90 | -23.67% | 86,799 |
| Oct 18, 2024 | 12.00 | 12.00 | 9.80 | 10.35 | 10.35 | -15.85% | 38,484 |
| Oct 17, 2024 | 12.61 | 12.99 | 11.51 | 12.30 | 12.30 | -5.38% | 15,986 |
| Oct 16, 2024 | 13.12 | 13.37 | 12.21 | 13.00 | 13.00 | -0.91% | 11,902 |
| Oct 15, 2024 | 13.57 | 13.75 | 13.00 | 13.12 | 13.12 | -6.29% | 3,774 |
| Oct 14, 2024 | 13.74 | 14.00 | 13.65 | 14.00 | 14.00 | -0.92% | 1,966 |
| Oct 11, 2024 | 14.02 | 14.25 | 13.62 | 14.13 | 14.13 | -0.84% | 1,357 |
| Oct 10, 2024 | 13.90 | 14.40 | 13.39 | 14.25 | 14.25 | 2.52% | 6,196 |
| Oct 9, 2024 | 13.00 | 14.48 | 12.96 | 13.90 | 13.90 | 4.91% | 11,302 |
| Oct 8, 2024 | 13.41 | 13.60 | 13.11 | 13.25 | 13.25 | -1.19% | 963 |
| Oct 7, 2024 | 13.30 | 13.50 | 13.03 | 13.41 | 13.41 | 0.83% | 2,750 |
| Oct 4, 2024 | 13.50 | 13.64 | 13.19 | 13.30 | 13.30 | -1.48% | 2,400 |
| Oct 3, 2024 | 13.30 | 13.93 | 13.28 | 13.50 | 13.50 | 1.50% | 3,361 |
| Oct 2, 2024 | 13.47 | 13.60 | 13.03 | 13.30 | 13.30 | -2.21% | 2,656 |
| Oct 1, 2024 | 14.00 | 14.45 | 13.25 | 13.60 | 13.60 | -3.55% | 3,612 |
| Sep 30, 2024 | 13.94 | 14.45 | 13.75 | 14.10 | 14.10 | 1.15% | 6,022 |
| Sep 27, 2024 | 14.06 | 14.35 | 13.51 | 13.94 | 13.94 | 0.14% | 2,054 |
| Sep 26, 2024 | 14.20 | 14.50 | 13.66 | 13.92 | 13.92 | -0.57% | 3,460 |
| Sep 25, 2024 | 15.40 | 15.40 | 13.88 | 14.00 | 14.00 | -4.83% | 3,350 |
| Sep 24, 2024 | 14.47 | 14.86 | 14.17 | 14.71 | 14.71 | 2.15% | 2,546 |
| Sep 23, 2024 | 14.35 | 15.70 | 14.00 | 14.40 | 14.40 | 0.35% | 11,180 |
| Sep 20, 2024 | 13.80 | 15.00 | 13.38 | 14.35 | 14.35 | 5.51% | 8,579 |
| Sep 19, 2024 | 13.80 | 14.36 | 13.13 | 13.60 | 13.60 | 1.72% | 7,166 |
| Sep 18, 2024 | 13.06 | 14.51 | 12.97 | 13.37 | 13.37 | 2.06% | 8,711 |
| Sep 17, 2024 | 13.00 | 13.29 | 12.90 | 13.10 | 13.10 | -1.73% | 3,866 |
| Sep 16, 2024 | 12.70 | 13.33 | 12.70 | 13.33 | 13.33 | 0.64% | 4,104 |
| Sep 13, 2024 | 12.49 | 13.50 | 12.40 | 13.25 | 13.25 | 6.81% | 10,320 |
| Sep 12, 2024 | 12.76 | 12.99 | 12.26 | 12.40 | 12.40 | -3.13% | 12,038 |
| Sep 11, 2024 | 13.13 | 14.00 | 12.72 | 12.80 | 12.80 | 1.35% | 131,424 |
| Sep 10, 2024 | 12.27 | 12.91 | 12.27 | 12.63 | 12.63 | 1.61% | 5,348 |
| Sep 9, 2024 | 12.80 | 12.98 | 12.00 | 12.43 | 12.43 | -0.56% | 6,220 |
| Sep 6, 2024 | 13.33 | 13.39 | 12.50 | 12.50 | 12.50 | -6.58% | 10,668 |
| Sep 5, 2024 | 13.85 | 13.86 | 13.10 | 13.38 | 13.38 | -2.34% | 3,158 |
| Sep 4, 2024 | 14.00 | 14.00 | 11.82 | 13.70 | 13.70 | -2.07% | 6,256 |
| Sep 3, 2024 | 13.85 | 14.27 | 13.50 | 13.99 | 13.99 | -4.83% | 18,904 |
| Aug 30, 2024 | 13.90 | 14.98 | 13.60 | 14.70 | 14.70 | 6.37% | 111,046 |
| Aug 29, 2024 | 14.80 | 14.80 | 13.80 | 13.82 | 13.82 | -7.81% | 11,428 |
| Aug 28, 2024 | 15.00 | 15.42 | 14.75 | 14.99 | 14.99 | -2.98% | 14,106 |
| Aug 27, 2024 | 15.98 | 15.98 | 15.15 | 15.45 | 15.45 | -1.97% | 8,156 |
| Aug 26, 2024 | 15.57 | 16.58 | 15.32 | 15.76 | 15.76 | -1.81% | 14,073 |
| Aug 23, 2024 | 14.98 | 17.00 | 14.50 | 16.05 | 16.05 | 7.65% | 40,559 |
| Aug 22, 2024 | 14.25 | 15.49 | 14.20 | 14.91 | 14.91 | -0.53% | 56,925 |
| Aug 21, 2024 | 16.00 | 16.35 | 14.47 | 14.99 | 14.99 | -0.40% | 221,393 |
| Aug 20, 2024 | 16.10 | 16.53 | 14.73 | 15.05 | 15.05 | -11.57% | 37,627 |
| Aug 19, 2024 | 17.00 | 19.25 | 14.50 | 17.02 | 17.02 | -4.33% | 134,241 |
| Aug 16, 2024 | 17.84 | 26.50 | 15.55 | 17.79 | 17.79 | 63.21% | 3,461,540 |
| Aug 15, 2024 | 10.90 | 11.24 | 10.90 | 10.90 | 10.90 | 0.83% | 1,599 |
| Aug 14, 2024 | 11.33 | 11.33 | 10.69 | 10.81 | 10.81 | -0.83% | 3,777 |
| Aug 13, 2024 | 10.91 | 11.84 | 10.87 | 10.90 | 10.90 | - | 4,551 |
| Aug 12, 2024 | 11.36 | 11.76 | 10.45 | 10.90 | 10.90 | -5.22% | 4,885 |
| Aug 9, 2024 | 11.70 | 13.97 | 11.00 | 11.50 | 11.50 | - | 19,188 |
| Aug 8, 2024 | 10.91 | 11.70 | 10.40 | 11.50 | 11.50 | 9.11% | 2,777 |
| Aug 7, 2024 | 11.53 | 11.72 | 10.54 | 10.54 | 10.54 | -6.48% | 4,490 |
| Aug 6, 2024 | 11.64 | 12.98 | 10.68 | 11.27 | 11.27 | 1.17% | 8,274 |
| Aug 5, 2024 | 11.21 | 11.68 | 10.20 | 11.14 | 11.14 | -8.46% | 5,591 |
| Aug 2, 2024 | 13.19 | 13.19 | 11.90 | 12.17 | 12.17 | -8.15% | 10,337 |
| Aug 1, 2024 | 13.40 | 13.70 | 13.11 | 13.25 | 13.25 | -0.38% | 2,651 |
| Jul 31, 2024 | 13.27 | 13.77 | 13.01 | 13.30 | 13.30 | -0.37% | 4,173 |
| Jul 30, 2024 | 14.10 | 14.10 | 13.10 | 13.35 | 13.35 | -3.82% | 4,972 |
| Jul 29, 2024 | 14.26 | 14.26 | 13.65 | 13.88 | 13.88 | -5.58% | 5,099 |
| Jul 26, 2024 | 14.48 | 15.30 | 14.10 | 14.70 | 14.70 | 3.59% | 6,195 |
| Jul 25, 2024 | 13.72 | 14.50 | 13.71 | 14.19 | 14.19 | 0.71% | 5,060 |
| Jul 24, 2024 | 13.88 | 14.14 | 13.62 | 14.09 | 14.09 | 1.37% | 6,405 |
| Jul 23, 2024 | 14.46 | 14.65 | 13.38 | 13.90 | 13.90 | -2.11% | 11,224 |
| Jul 22, 2024 | 14.00 | 14.90 | 13.92 | 14.20 | 14.20 | 1.43% | 11,777 |
| Jul 19, 2024 | 15.00 | 15.10 | 13.80 | 14.00 | 14.00 | -5.41% | 7,907 |
| Jul 18, 2024 | 15.09 | 15.60 | 14.77 | 14.80 | 14.80 | -2.63% | 9,914 |
| Jul 17, 2024 | 15.00 | 15.71 | 14.60 | 15.20 | 15.20 | -3.68% | 20,331 |
| Jul 16, 2024 | 15.25 | 15.96 | 15.24 | 15.78 | 15.78 | 0.45% | 5,121 |
| Jul 15, 2024 | 15.41 | 15.83 | 15.27 | 15.71 | 15.71 | -1.87% | 9,115 |
| Jul 12, 2024 | 15.88 | 16.55 | 15.51 | 16.01 | 16.01 | -1.17% | 13,306 |
| Jul 11, 2024 | 15.79 | 17.33 | 15.40 | 16.20 | 16.20 | 2.53% | 25,624 |
| Jul 10, 2024 | 15.45 | 16.46 | 15.25 | 15.80 | 15.80 | -1.25% | 16,290 |
| Jul 9, 2024 | 16.50 | 16.70 | 16.00 | 16.00 | 16.00 | -8.15% | 22,760 |
| Jul 8, 2024 | 17.47 | 17.55 | 16.30 | 17.42 | 17.42 | -7.39% | 46,695 |
| Jul 5, 2024 | 18.10 | 20.27 | 16.52 | 18.81 | 18.81 | 2.79% | 156,350 |
| Jul 3, 2024 | 21.09 | 25.00 | 17.41 | 18.30 | 18.30 | 33.97% | 2,043,000 |
| Jul 2, 2024 | 14.19 | 14.40 | 13.40 | 13.66 | 13.66 | -5.53% | 212,605 |