Zoomcar Holdings, Inc. (ZCAR)
NASDAQ: ZCAR · Real-Time Price · USD
0.524
-0.105 (-16.71%)
At close: Feb 21, 2025, 4:00 PM
0.517
-0.007 (-1.32%)
After-hours: Feb 21, 2025, 7:55 PM EST
Zoomcar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.70 | 0.72 | 0.55 | 0.63 | 0.63 | -16.13% | 4,052,665 |
| Feb 19, 2025 | 1.03 | 1.05 | 0.73 | 0.75 | 0.75 | -29.91% | 2,580,941 |
| Feb 18, 2025 | 1.37 | 1.40 | 1.03 | 1.07 | 1.07 | -34.36% | 2,181,467 |
| Feb 14, 2025 | 1.65 | 1.74 | 1.35 | 1.63 | 1.63 | 10.14% | 18,032,781 |
| Feb 13, 2025 | 1.34 | 1.60 | 1.34 | 1.48 | 1.48 | 4.96% | 587,302 |
| Feb 12, 2025 | 1.13 | 1.45 | 1.12 | 1.41 | 1.41 | 22.61% | 760,049 |
| Feb 11, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 109,717 |
| Feb 10, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 113,886 |
| Feb 7, 2025 | 1.08 | 1.21 | 1.08 | 1.17 | 1.17 | 8.33% | 241,179 |
| Feb 6, 2025 | 1.08 | 1.17 | 1.05 | 1.08 | 1.08 | - | 159,659 |
| Feb 5, 2025 | 1.10 | 1.11 | 1.03 | 1.08 | 1.08 | -2.70% | 231,503 |
| Feb 4, 2025 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 116,293 |
| Feb 3, 2025 | 1.24 | 1.25 | 1.00 | 1.16 | 1.16 | -10.77% | 350,851 |
| Jan 31, 2025 | 1.37 | 1.43 | 1.28 | 1.30 | 1.30 | -5.11% | 244,220 |
| Jan 30, 2025 | 1.40 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 235,398 |
| Jan 29, 2025 | 1.69 | 1.69 | 1.38 | 1.41 | 1.41 | -17.54% | 553,273 |
| Jan 28, 2025 | 1.61 | 1.77 | 1.58 | 1.71 | 1.71 | 14.00% | 283,656 |
| Jan 27, 2025 | 1.82 | 1.91 | 1.47 | 1.50 | 1.50 | -21.05% | 464,823 |
| Jan 24, 2025 | 1.89 | 1.95 | 1.81 | 1.90 | 1.90 | 1.60% | 170,563 |
| Jan 23, 2025 | 1.89 | 1.91 | 1.80 | 1.87 | 1.87 | - | 152,620 |
| Jan 22, 2025 | 2.03 | 2.03 | 1.87 | 1.87 | 1.87 | -6.50% | 217,401 |
| Jan 21, 2025 | 1.96 | 2.03 | 1.87 | 2.00 | 2.00 | 0.50% | 195,268 |
| Jan 17, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | -1.49% | 151,286 |
| Jan 16, 2025 | 2.06 | 2.06 | 1.93 | 2.02 | 2.02 | -1.94% | 244,572 |
| Jan 15, 2025 | 1.90 | 2.13 | 1.88 | 2.06 | 2.06 | 2.49% | 453,611 |
| Jan 14, 2025 | 2.03 | 2.07 | 1.91 | 2.01 | 2.01 | -5.19% | 351,984 |
| Jan 13, 2025 | 1.97 | 2.25 | 1.71 | 2.12 | 2.12 | 7.07% | 1,349,987 |
| Jan 10, 2025 | 2.13 | 2.19 | 1.93 | 1.98 | 1.98 | 11.24% | 8,889,811 |
| Jan 8, 2025 | 1.90 | 1.91 | 1.60 | 1.78 | 1.78 | -3.26% | 527,338 |
| Jan 7, 2025 | 1.95 | 2.02 | 1.82 | 1.84 | 1.84 | -7.07% | 477,636 |
| Jan 6, 2025 | 2.18 | 2.25 | 1.90 | 1.98 | 1.98 | -3.41% | 752,801 |
| Jan 3, 2025 | 1.92 | 2.30 | 1.90 | 2.05 | 2.05 | 8.47% | 1,037,209 |
| Jan 2, 2025 | 2.01 | 2.09 | 1.81 | 1.89 | 1.89 | 4.42% | 659,727 |
| Dec 31, 2024 | 2.18 | 2.18 | 1.77 | 1.81 | 1.81 | -14.62% | 639,889 |
| Dec 30, 2024 | 2.40 | 2.48 | 2.12 | 2.12 | 2.12 | -16.21% | 617,826 |
| Dec 27, 2024 | 2.70 | 2.70 | 2.03 | 2.53 | 2.53 | -10.60% | 1,895,976 |
| Dec 26, 2024 | 2.89 | 3.77 | 2.41 | 2.83 | 2.83 | 97.90% | 60,303,218 |
| Dec 24, 2024 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -4.67% | 396,742 |
| Dec 23, 2024 | 1.63 | 1.63 | 1.35 | 1.50 | 1.50 | -3.85% | 485,124 |
| Dec 20, 2024 | 2.29 | 2.29 | 1.51 | 1.56 | 1.56 | -38.58% | 2,596,638 |
| Dec 19, 2024 | 1.36 | 6.20 | 1.28 | 2.54 | 2.54 | 92.42% | 17,884,165 |
| Dec 18, 2024 | 1.33 | 1.48 | 1.25 | 1.32 | 1.32 | -7.69% | 347,024 |
| Dec 17, 2024 | 1.69 | 1.69 | 1.30 | 1.43 | 1.43 | -18.29% | 761,285 |
| Dec 16, 2024 | 1.68 | 1.99 | 1.44 | 1.75 | 1.75 | -66.22% | 3,042,877 |
| Dec 13, 2024 | 5.20 | 5.49 | 5.02 | 5.18 | 5.18 | -0.96% | 35,155 |
| Dec 12, 2024 | 5.17 | 5.58 | 5.10 | 5.23 | 5.23 | 1.16% | 30,458 |
| Dec 11, 2024 | 5.19 | 5.71 | 5.17 | 5.17 | 5.17 | -1.34% | 37,415 |
| Dec 10, 2024 | 5.00 | 5.46 | 5.00 | 5.24 | 5.24 | -2.06% | 72,792 |
| Dec 9, 2024 | 5.00 | 5.35 | 4.75 | 5.35 | 5.35 | 8.52% | 48,203 |
| Dec 6, 2024 | 5.22 | 5.80 | 4.87 | 4.93 | 4.93 | -4.27% | 104,393 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.07 | 5.15 | 5.15 | -4.45% | 66,170 |
| Dec 4, 2024 | 5.29 | 5.61 | 5.10 | 5.39 | 5.39 | 1.70% | 139,295 |
| Dec 3, 2024 | 5.14 | 6.18 | 5.14 | 5.30 | 5.30 | -1.67% | 196,121 |
| Dec 2, 2024 | 5.15 | 5.80 | 4.97 | 5.39 | 5.39 | 3.85% | 132,162 |
| Nov 29, 2024 | 5.15 | 5.38 | 4.95 | 5.19 | 5.19 | 0.78% | 86,725 |
| Nov 27, 2024 | 5.16 | 5.52 | 4.70 | 5.15 | 5.15 | -2.28% | 107,325 |
| Nov 26, 2024 | 5.65 | 5.82 | 5.22 | 5.27 | 5.27 | -6.39% | 177,021 |
| Nov 25, 2024 | 6.11 | 6.40 | 5.39 | 5.63 | 5.63 | -6.63% | 150,554 |
| Nov 22, 2024 | 6.49 | 6.80 | 5.91 | 6.03 | 6.03 | -7.37% | 101,474 |
| Nov 21, 2024 | 6.84 | 7.09 | 6.40 | 6.51 | 6.51 | -6.73% | 101,684 |
| 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 |