Zoomcar Holdings, Inc. (ZCAR)
NASDAQ: ZCAR · Real-Time Price · USD
3.230
-0.930 (-22.36%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.92 | 4.04 | 3.18 | 3.23 | 3.23 | -22.36% | 202,496 |
| 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 |
| 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 |