Zoomcar Inc. (ZCAR)
2.03
0.02 (1.00%)
At close: Jan 15, 2025, 10:37 AM
ZCAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.03 | 2.07 | 1.91 | 2.01 | -0.11 | -5.19% | 338,263 |
| Jan 13, 2025 | 1.97 | 2.25 | 1.71 | 2.12 | 0.14 | 7.07% | 1,350,000 |
| Jan 10, 2025 | 2.13 | 2.19 | 1.93 | 1.98 | 0.20 | 11.24% | 8,889,811 |
| Jan 8, 2025 | 1.90 | 1.91 | 1.60 | 1.78 | -0.06 | -3.26% | 527,338 |
| Jan 7, 2025 | 1.95 | 2.02 | 1.82 | 1.84 | -0.14 | -7.07% | 477,636 |
| Jan 6, 2025 | 2.18 | 2.25 | 1.90 | 1.98 | -0.07 | -3.41% | 752,801 |
| Jan 3, 2025 | 1.92 | 2.30 | 1.90 | 2.05 | 0.16 | 8.47% | 1,037,209 |
| Jan 2, 2025 | 2.01 | 2.09 | 1.81 | 1.89 | 0.08 | 4.42% | 659,727 |
| Dec 31, 2024 | 2.18 | 2.18 | 1.77 | 1.81 | -0.31 | -14.62% | 639,900 |
| Dec 30, 2024 | 2.40 | 2.48 | 2.12 | 2.12 | -0.41 | -16.21% | 617,826 |
| Dec 27, 2024 | 2.70 | 2.70 | 2.03 | 2.53 | -0.30 | -10.60% | 1,896,000 |
| Dec 26, 2024 | 2.89 | 3.77 | 2.41 | 2.83 | 1.40 | 97.90% | 60,303,218 |
| Dec 24, 2024 | 1.55 | 1.55 | 1.40 | 1.43 | -0.07 | -4.67% | 396,742 |
| Dec 23, 2024 | 1.63 | 1.63 | 1.35 | 1.50 | -0.06 | -3.85% | 485,124 |
| Dec 20, 2024 | 2.29 | 2.29 | 1.51 | 1.56 | -0.98 | -38.58% | 2,596,638 |
| Dec 19, 2024 | 1.36 | 6.20 | 1.28 | 2.54 | 1.22 | 92.42% | 18,026,015 |
| Dec 18, 2024 | 1.33 | 1.48 | 1.25 | 1.32 | -0.11 | -7.69% | 347,024 |
| Dec 17, 2024 | 1.69 | 1.69 | 1.30 | 1.43 | -0.32 | -18.29% | 761,300 |
| Dec 16, 2024 | 1.68 | 1.99 | 1.44 | 1.75 | -3.43 | -66.22% | 3,087,100 |
| Dec 13, 2024 | 5.20 | 5.49 | 5.02 | 5.18 | -0.05 | -0.96% | 35,155 |
| Dec 12, 2024 | 5.17 | 5.58 | 5.10 | 5.23 | 0.06 | 1.16% | 30,458 |
| Dec 11, 2024 | 5.19 | 5.71 | 5.17 | 5.17 | -0.07 | -1.34% | 37,415 |
| Dec 10, 2024 | 5.00 | 5.46 | 5.00 | 5.24 | -0.11 | -2.06% | 72,800 |
| Dec 9, 2024 | 5.00 | 5.35 | 4.75 | 5.35 | 0.42 | 8.52% | 48,203 |
| Dec 6, 2024 | 5.22 | 5.80 | 4.87 | 4.93 | -0.22 | -4.27% | 104,393 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.07 | 5.15 | -0.24 | -4.45% | 66,170 |
| Dec 4, 2024 | 5.29 | 5.61 | 5.10 | 5.39 | 0.09 | 1.70% | 139,300 |
| Dec 3, 2024 | 5.14 | 6.18 | 5.14 | 5.30 | -0.09 | -1.67% | 196,121 |
| Dec 2, 2024 | 5.15 | 5.80 | 4.97 | 5.39 | 0.20 | 3.85% | 132,162 |
| Nov 29, 2024 | 5.15 | 5.38 | 4.95 | 5.19 | 0.04 | 0.78% | 86,725 |
| Nov 27, 2024 | 5.16 | 5.52 | 4.70 | 5.15 | -0.12 | -2.28% | 107,325 |
| Nov 26, 2024 | 5.65 | 5.82 | 5.22 | 5.27 | -0.36 | -6.39% | 177,021 |
| Nov 25, 2024 | 6.11 | 6.40 | 5.39 | 5.63 | -0.40 | -6.63% | 150,554 |
| Nov 22, 2024 | 6.49 | 6.80 | 5.91 | 6.03 | -0.48 | -7.37% | 101,500 |
| Nov 21, 2024 | 6.84 | 7.09 | 6.40 | 6.51 | -0.47 | -6.73% | 101,684 |
| Nov 20, 2024 | 6.97 | 7.30 | 6.90 | 6.98 | -0.13 | -1.83% | 108,827 |
| Nov 19, 2024 | 6.90 | 7.45 | 6.90 | 7.11 | 0.01 | 0.14% | 263,100 |
| Nov 18, 2024 | 6.99 | 7.90 | 6.30 | 7.10 | 0.05 | 0.71% | 291,946 |
| Nov 15, 2024 | 7.11 | 7.39 | 6.75 | 7.05 | -0.38 | -5.11% | 209,500 |
| Nov 14, 2024 | 6.95 | 9.85 | 6.90 | 7.43 | 0.93 | 14.31% | 3,077,400 |
| Nov 13, 2024 | 7.17 | 7.64 | 6.50 | 6.50 | -0.63 | -8.84% | 244,829 |
| Nov 12, 2024 | 6.90 | 8.09 | 6.77 | 7.13 | 0.33 | 4.85% | 266,700 |
| Nov 11, 2024 | 6.81 | 7.31 | 6.68 | 6.80 | -0.25 | -3.55% | 309,800 |
| Nov 8, 2024 | 7.34 | 7.84 | 6.85 | 7.05 | -0.72 | -9.27% | 203,500 |
| Nov 7, 2024 | 7.11 | 10.73 | 6.50 | 7.77 | 0.22 | 2.91% | 1,742,341 |
| Nov 6, 2024 | 8.36 | 9.41 | 6.38 | 7.55 | -5.65 | -42.80% | 1,350,300 |
| Nov 5, 2024 | 4.24 | 16.04 | 4.24 | 13.20 | 9.17 | 227.54% | 33,416,526 |
| Nov 4, 2024 | 4.83 | 5.33 | 3.93 | 4.03 | -1.02 | -20.20% | 298,900 |
| Nov 1, 2024 | 6.11 | 6.30 | 5.00 | 5.05 | -1.09 | -17.75% | 160,605 |
| Oct 31, 2024 | 6.30 | 6.60 | 5.85 | 6.14 | 0.10 | 1.66% | 60,511 |