-
5 DAY PERFORMANCE
-14.77% -
1 MONTH PERFORMANCE
-23.96% -
3 MONTH PERFORMANCE
-62.24% -
6 MONTH PERFORMANCE
-67.07% -
YEAR-TO-DATE PERFORMANCE
-98.36% -
1 YEAR PERFORMANCE
-99.37%
Zoomcar Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.49 | $6.03 (-7.09%) | $6.80 | $5.91 | 99,705 | $45.65 M |
| 11/21/2024 | $6.84 | $6.51 (-4.82%) | $7.09 | $6.40 | 101,684 | $49.28 M |
| 11/20/2024 | $6.97 | $6.98 (0.14%) | $7.30 | $6.90 | 108,827 | $52.84 M |
| 11/19/2024 | $6.90 | $7.11 (3.04%) | $7.45 | $6.90 | 263,100 | $53.82 M |
| 11/18/2024 | $6.99 | $7.10 (1.57%) | $7.90 | $6.30 | 291,946 | $53.75 M |
| 11/15/2024 | $7.11 | $7.05 (-0.84%) | $7.39 | $6.75 | 209,500 | $53.37 M |
| 11/14/2024 | $6.95 | $7.43 (6.91%) | $9.85 | $6.90 | 3.08 M | $56.24 M |
| 11/13/2024 | $7.17 | $6.50 (-9.34%) | $7.64 | $6.50 | 244,829 | $49.20 M |
| 11/12/2024 | $6.90 | $7.13 (3.33%) | $8.09 | $6.77 | 266,700 | $53.97 M |
| 11/11/2024 | $6.81 | $6.80 (-0.15%) | $7.31 | $6.68 | 309,800 | $51.47 M |
| 11/08/2024 | $7.34 | $7.05 (-3.95%) | $7.84 | $6.85 | 203,500 | $483.01 M |
| 11/07/2024 | $7.11 | $7.77 (9.28%) | $10.73 | $6.50 | 1.74 M | $532.34 M |
| 11/06/2024 | $8.36 | $7.55 (-9.69%) | $9.41 | $6.38 | 1.35 M | $517.27 M |
| 11/05/2024 | $4.24 | $13.20 (211.32%) | $16.04 | $4.24 | 33.42 M | $904.37 M |
| 11/04/2024 | $4.83 | $4.03 (-16.56%) | $5.33 | $3.93 | 298,900 | $276.11 M |
| 11/01/2024 | $6.11 | $5.05 (-17.35%) | $6.30 | $5.00 | 160,605 | $345.99 M |
| 10/31/2024 | $6.30 | $6.14 (-2.54%) | $6.60 | $5.85 | 60,511 | $420.67 M |
| 10/30/2024 | $6.95 | $6.04 (-13.09%) | $6.99 | $5.95 | 60,724 | $413.82 M |
| 10/29/2024 | $5.86 | $7.00 (19.45%) | $7.53 | $5.61 | 204,146 | $479.59 M |
| 10/28/2024 | $6.10 | $5.81 (-4.75%) | $6.20 | $5.63 | 69,666 | $398.06 M |
| 10/25/2024 | $7.85 | $6.12 (-22.04%) | $7.85 | $6.00 | 210,100 | $419.30 M |
| 10/24/2024 | $5.96 | $7.97 (33.72%) | $9.29 | $5.88 | 1.31 M | $546.05 M |
| 10/23/2024 | $6.10 | $6.12 (0.33%) | $6.88 | $5.40 | 355,900 | $419.30 M |
| 10/22/2024 | $6.23 | $6.20 (-0.48%) | $7.11 | $5.72 | 337,905 | $424.78 M |
| 10/21/2024 | $10.50 | $7.90 (-24.76%) | $11.00 | $7.00 | 86,799 | $541.25 M |
| 10/18/2024 | $12.00 | $10.35 (-13.75%) | $12.00 | $9.80 | 38,485 | $709.11 M |
| 10/17/2024 | $12.61 | $12.30 (-2.46%) | $12.99 | $11.51 | 15,986 | $8.43 M |
| 10/16/2024 | $13.12 | $13.00 (-0.91%) | $13.37 | $12.21 | 11,903 | $8.91 M |
| 10/15/2024 | $13.57 | $13.12 (-3.32%) | $13.75 | $13.00 | 3,775 | $8.99 M |
| 10/14/2024 | $13.74 | $14.00 (1.89%) | $14.00 | $13.65 | 1,967 | $9.59 M |
| 10/11/2024 | $14.02 | $14.13 (0.78%) | $14.25 | $13.62 | 1,357 | $9.68 M |
| 10/10/2024 | $13.90 | $14.25 (2.52%) | $14.40 | $13.39 | 6,197 | $9.76 M |
| 10/09/2024 | $13.00 | $13.90 (6.92%) | $14.48 | $12.96 | 11,302 | $9.52 M |
| 10/08/2024 | $13.41 | $13.25 (-1.19%) | $13.60 | $13.11 | 964 | $9.08 M |
| 10/07/2024 | $13.30 | $13.41 (0.83%) | $13.50 | $13.03 | 2,750 | $9.19 M |
| 10/04/2024 | $13.50 | $13.30 (-1.48%) | $13.64 | $13.19 | 2,400 | $9.11 M |
| 10/03/2024 | $13.30 | $13.50 (1.5%) | $13.93 | $13.28 | 3,361 | $9.25 M |
| 10/02/2024 | $13.47 | $13.30 (-1.26%) | $13.60 | $13.03 | 2,656 | $9.11 M |
| 10/01/2024 | $14.00 | $13.60 (-2.86%) | $14.45 | $13.25 | 3,613 | $9.32 M |
| 09/30/2024 | $13.94 | $14.10 (1.15%) | $14.45 | $13.75 | 6,022 | $9.66 M |
| 09/27/2024 | $14.06 | $13.94 (-0.85%) | $14.35 | $13.51 | 2,054 | $9.55 M |
| 09/26/2024 | $14.20 | $13.92 (-1.97%) | $14.50 | $13.66 | 3,460 | $9.54 M |
| 09/25/2024 | $15.40 | $14.00 (-9.09%) | $15.40 | $13.88 | 3,350 | $9.59 M |
| 09/24/2024 | $14.47 | $14.71 (1.66%) | $14.86 | $14.17 | 2,547 | $10.08 M |
| 09/23/2024 | $14.35 | $14.40 (0.35%) | $15.70 | $14.00 | 11,181 | $9.87 M |
| 09/20/2024 | $13.80 | $14.35 (3.99%) | $15.00 | $13.38 | 8,579 | $9.83 M |
| 09/19/2024 | $13.80 | $13.60 (-1.45%) | $14.36 | $13.13 | 7,167 | $9.32 M |
| 09/18/2024 | $13.06 | $13.37 (2.37%) | $14.51 | $12.97 | 8,711 | $9.16 M |
| 09/17/2024 | $13.00 | $13.10 (0.77%) | $13.29 | $12.90 | 3,866 | $8.98 M |
| 09/16/2024 | $12.70 | $13.33 (4.96%) | $13.33 | $12.70 | 4,105 | $9.13 M |
| 09/13/2024 | $12.49 | $13.25 (6.08%) | $13.50 | $12.40 | 10,320 | $9.07 M |
| 09/12/2024 | $12.76 | $12.40 (-2.82%) | $12.99 | $12.26 | 12,038 | $8.50 M |
| 09/11/2024 | $13.13 | $12.80 (-2.51%) | $14.00 | $12.72 | 131,424 | $8.77 M |
| 09/10/2024 | $12.27 | $12.63 (2.93%) | $12.91 | $12.27 | 5,349 | $8.65 M |
| 09/09/2024 | $12.80 | $12.43 (-2.89%) | $12.98 | $12.00 | 6,220 | $8.52 M |
| 09/06/2024 | $13.33 | $12.50 (-6.23%) | $13.39 | $12.50 | 10,669 | $8.56 M |
| 09/05/2024 | $13.85 | $13.38 (-3.39%) | $13.86 | $13.10 | 3,158 | $9.17 M |
| 09/04/2024 | $14.00 | $13.70 (-2.14%) | $14.00 | $11.82 | 6,793 | $9.39 M |
| 09/03/2024 | $13.85 | $13.99 (1.01%) | $14.27 | $13.50 | 18,904 | $9.58 M |
| 08/30/2024 | $13.90 | $14.70 (5.76%) | $14.98 | $13.60 | 111,047 | $10.07 M |
| 08/29/2024 | $14.80 | $13.82 (-6.62%) | $14.80 | $13.80 | 11,428 | $9.47 M |
| 08/28/2024 | $15.00 | $14.99 (-0.07%) | $15.42 | $14.75 | 14,107 | $10.27 M |
| 08/27/2024 | $15.98 | $15.45 (-3.32%) | $15.98 | $15.15 | 8,157 | $10.59 M |
| 08/26/2024 | $15.57 | $15.76 (1.22%) | $16.58 | $15.32 | 14,074 | $10.80 M |