Skip to main content

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

0.1878 +0.0038 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.1919 0.2000 0.1648 0.1840 14,604,323 -0.07(-28.40%)
May 23, 2024 0.3735 0.4400 0.2200 0.2570 114,354,184 +0.05(+22.38%)
May 22, 2024 0.2215 0.2260 0.2051 0.2100 567,305 -0.01(-4.55%)
May 21, 2024 0.2500 0.2500 0.2115 0.2200 797,482 -0.01(-3.30%)
May 20, 2024 0.2540 0.2540 0.2250 0.2275 601,762 -0.02(-7.14%)
May 17, 2024 0.2689 0.2689 0.2250 0.2450 699,251 -0.02(-5.77%)
May 16, 2024 0.2700 0.2879 0.2425 0.2600 732,752 -0.01(-2.73%)
May 15, 2024 0.3010 0.3100 0.2629 0.2673 442,498 -0.03(-10.90%)
May 14, 2024 0.3100 0.3230 0.2950 0.3000 196,428 -0.01(-1.80%)
May 13, 2024 0.3078 0.3250 0.2951 0.3055 75,781 +0.01(+3.88%)
May 10, 2024 0.3034 0.3100 0.2900 0.2941 184,475 -0.01(-1.97%)
May 09, 2024 0.3100 0.3163 0.2904 0.3000 73,675 +0.00(+0.00%)
May 08, 2024 0.3120 0.3200 0.2906 0.3000 197,918 -0.01(-3.23%)
May 07, 2024 0.3200 0.3283 0.3100 0.3100 91,800 -0.01(-1.62%)
May 06, 2024 0.3256 0.3387 0.3100 0.3151 130,313 -0.01(-4.22%)
May 03, 2024 0.3214 0.3330 0.3060 0.3290 161,376 +0.01(+2.36%)
May 02, 2024 0.3400 0.3520 0.3206 0.3214 86,755 -0.02(-5.14%)
May 01, 2024 0.3153 0.3500 0.3153 0.3388 149,385 +0.02(+6.64%)
Apr 30, 2024 0.3580 0.3580 0.3041 0.3177 103,686 -0.04(-11.75%)
Apr 29, 2024 0.3500 0.3805 0.3392 0.3600 147,036 +0.02(+5.88%)
Apr 26, 2024 0.3500 0.3574 0.3362 0.3400 88,352 -0.01(-3.13%)
Apr 25, 2024 0.3782 0.3782 0.3310 0.3510 94,310 -0.03(-7.66%)
Apr 24, 2024 0.3680 0.3830 0.3629 0.3801 144,696 +0.01(+1.82%)
Apr 23, 2024 0.4190 0.4200 0.3330 0.3733 698,347 -0.04(-9.26%)
Apr 22, 2024 0.3084 0.4452 0.3000 0.4114 1,242,313 +0.10(+34.01%)
Apr 19, 2024 0.3084 0.3300 0.3051 0.3070 122,882 +0.00(+0.33%)
Apr 18, 2024 0.3098 0.3229 0.3031 0.3060 152,295 -0.00(-0.62%)
Apr 17, 2024 0.3200 0.3200 0.3001 0.3079 143,207 -0.01(-3.48%)
Apr 16, 2024 0.3330 0.3453 0.3036 0.3190 274,578 -0.04(-10.39%)
Apr 15, 2024 0.3947 0.3947 0.3401 0.3560 266,234 -0.03(-7.82%)
Apr 12, 2024 0.4270 0.4270 0.3851 0.3862 143,344 -0.03(-8.05%)
Apr 11, 2024 0.4200 0.4201 0.4011 0.4200 125,252 +0.01(+1.20%)
Apr 10, 2024 0.4010 0.4292 0.4005 0.4150 87,211 +0.01(+1.72%)
Apr 09, 2024 0.4520 0.4520 0.4003 0.4080 212,145 -0.02(-5.14%)
Apr 08, 2024 0.4730 0.4730 0.4301 0.4301 142,074 -0.03(-5.78%)
Apr 05, 2024 0.4500 0.4700 0.4460 0.4565 182,350 +0.01(+2.47%)
Apr 04, 2024 0.4770 0.4832 0.4407 0.4455 225,606 -0.02(-3.74%)
Apr 03, 2024 0.4944 0.4988 0.4622 0.4628 599,097 -0.07(-12.51%)
Apr 02, 2024 0.5800 0.5856 0.5000 0.5290 416,210 -0.05(-8.51%)
Apr 01, 2024 0.6195 0.6300 0.5715 0.5782 228,706 -0.03(-5.62%)
Mar 28, 2024 0.5700 0.6229 0.5621 0.6126 401,328 +0.03(+5.26%)
Mar 27, 2024 0.6100 0.6299 0.5671 0.5820 969,546 -0.05(-7.62%)
Mar 26, 2024 0.6700 0.6700 0.6101 0.6300 444,086 -0.04(-5.97%)
Mar 25, 2024 0.6700 0.6843 0.6362 0.6700 635,045 -0.02(-2.90%)
Mar 22, 2024 0.7839 0.7839 0.6803 0.6900 968,534 -0.10(-12.66%)
Mar 21, 2024 0.8600 0.8775 0.7511 0.7900 1,511,936 -0.12(-13.02%)
Mar 20, 2024 0.9300 0.9787 0.8900 0.9083 1,799,555 -0.07(-7.32%)
Mar 19, 2024 1.740 1.830 0.9010 0.9800 28,773,642 -0.20(-16.95%)
Mar 18, 2024 1.160 1.250 1.120 1.180 140,564 +0.05(+4.42%)
Mar 15, 2024 1.060 1.210 1.060 1.130 82,627 +0.01(+0.89%)
Mar 14, 2024 1.120 1.240 1.120 1.120 1,365,862 -0.08(-6.67%)
Mar 13, 2024 1.250 1.330 1.200 1.200 215,389 +0.00(+0.00%)
Mar 12, 2024 1.190 1.300 1.190 1.200 72,689 +0.00(+0.00%)
Mar 11, 2024 1.330 1.370 1.200 1.200 101,989 -0.11(-8.40%)
Mar 08, 2024 1.350 1.410 1.290 1.310 66,814 -0.03(-2.24%)
Mar 07, 2024 1.430 1.462 1.310 1.340 77,648 -0.05(-3.60%)
Mar 06, 2024 1.470 1.540 1.360 1.390 115,929 -0.03(-2.11%)
Mar 05, 2024 1.560 1.580 1.390 1.420 38,262 -0.07(-4.70%)
Mar 04, 2024 1.650 1.650 1.470 1.490 72,032 -0.15(-9.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.