Zoomcar Holdings Inc. (ZCAR) Historical Stock Data
1.99 ↑0.18 (9.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZCAR is down -0.70% a day on average. There have been 11 days where Zoomcar Holdings Inc. closed green and 19 days where ZCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 2.18 | 1.81 | ↓$0.37 (-16.97%) | 1.77 | 2.18 | 629.95K |
| 2024-12-30 | 2.40 | 2.12 | ↓$0.28 (-11.67%) | 2.12 | 2.47 | 579.25K |
| 2024-12-27 | 2.70 | 2.53 | ↓$0.17 (-6.30%) | 2.03 | 2.70 | 1.88M |
| 2024-12-26 | 2.90 | 2.83 | ↓$0.07 (-2.41%) | 2.41 | 3.77 | 60.16M |
| 2024-12-24 | 1.53 | 1.43 | ↓$0.10 (-6.54%) | 1.40 | 1.55 | 379.70K |
| 2024-12-23 | 1.63 | 1.50 | ↓$0.13 (-7.98%) | 1.35 | 1.63 | 474.89K |
| 2024-12-20 | 2.29 | 1.56 | ↓$0.73 (-31.88%) | 1.51 | 2.29 | 2.51M |
| 2024-12-19 | 1.36 | 2.54 | ↑$1.19 (87.45%) | 1.28 | 6.20 | 17.92M |
| 2024-12-18 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.25 | 1.48 | 328.44K |
| 2024-12-17 | 1.68 | 1.43 | ↓$0.25 (-14.88%) | 1.30 | 1.69 | 747.73K |
| 2024-12-16 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.44 | 1.98 | 3.05M |
| 2024-12-13 | 5.20 | 5.18 | ↓$0.02 (-0.38%) | 5.02 | 5.49 | 35.13K |
| 2024-12-12 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.10 | 5.58 | 30.36K |
| 2024-12-11 | 5.19 | 5.17 | ↓$0.02 (-0.39%) | 5.17 | 5.71 | 36.16K |
| 2024-12-10 | 5.00 | 5.24 | ↑$0.24 (4.80%) | 5.00 | 5.46 | 59.51K |
| 2024-12-09 | 5.00 | 5.35 | ↑$0.35 (7.00%) | 4.75 | 5.35 | 48.10K |
| 2024-12-06 | 5.22 | 4.93 | ↓$0.29 (-5.56%) | 4.87 | 5.78 | 103.91K |
| 2024-12-05 | 5.50 | 5.15 | ↓$0.35 (-6.36%) | 5.10 | 5.50 | 65.65K |
| 2024-12-04 | 5.29 | 5.39 | ↑$0.10 (1.89%) | 5.10 | 5.61 | 53.24K |
| 2024-12-03 | 5.14 | 5.30 | ↑$0.16 (3.11%) | 5.14 | 6.18 | 195.81K |
| 2024-12-02 | 5.15 | 5.39 | ↑$0.24 (4.66%) | 5.15 | 5.80 | 131.86K |
| 2024-11-29 | 5.15 | 5.19 | ↑$0.04 (0.78%) | 4.96 | 5.38 | 86.73K |
| 2024-11-27 | 5.16 | 5.15 | ↓$0.01 (-0.19%) | 4.70 | 5.52 | 102.96K |
| 2024-11-26 | 5.65 | 5.27 | ↓$0.38 (-6.73%) | 5.22 | 5.82 | 123.95K |
| 2024-11-25 | 6.11 | 5.63 | ↓$0.48 (-7.86%) | 5.39 | 6.40 | 150.27K |
| 2024-11-22 | 6.49 | 6.03 | ↓$0.46 (-7.09%) | 5.91 | 6.80 | 99.70K |
| 2024-11-21 | 6.84 | 6.51 | ↓$0.33 (-4.82%) | 6.40 | 7.09 | 101.04K |
| 2024-11-20 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.90 | 7.30 | 106.79K |
| 2024-11-19 | 6.90 | 7.11 | ↑$0.21 (3.04%) | 6.90 | 7.43 | 143.15K |
| 2024-11-18 | 6.99 | 7.10 | ↑$0.11 (1.57%) | 6.30 | 7.82 | 163.35K |
Create an account or log in to view more rows.
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.
$ZCAR come back next earning
$ZCAR has just been halted from trading due to volatility.
$ZCAR has just been halted from trading due to volatility.