5 DAY PERFORMANCE
-22.92%
1 MONTH PERFORMANCE
-63.82%
3 MONTH PERFORMANCE
-85.34%
6 MONTH PERFORMANCE
-85.72%
YEAR-TO-DATE PERFORMANCE
+7.73%
1 YEAR PERFORMANCE
-99.35%
Zoomcar Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.01 | $1.89 (-5.97%) | $2.09 | $1.81 | 651,334 | $14.31 M |
| 12/31/2024 | $2.18 | $1.81 (-16.97%) | $2.18 | $1.77 | 639,900 | $13.70 M |
| 12/30/2024 | $2.40 | $2.12 (-11.67%) | $2.48 | $2.12 | 617,826 | $16.05 M |
| 12/27/2024 | $2.70 | $2.53 (-6.3%) | $2.70 | $2.03 | 1.90 M | $19.15 M |
| 12/26/2024 | $2.89 | $2.83 (-2.08%) | $3.77 | $2.41 | 60.30 M | $21.42 M |
| 12/24/2024 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.40 | 396,742 | $10.82 M |
| 12/23/2024 | $1.63 | $1.50 (-7.98%) | $1.63 | $1.35 | 485,124 | $11.35 M |
| 12/20/2024 | $2.29 | $1.56 (-31.88%) | $2.29 | $1.51 | 2.60 M | $11.81 M |
| 12/19/2024 | $1.36 | $2.54 (86.76%) | $6.20 | $1.28 | 18.03 M | $19.23 M |
| 12/18/2024 | $1.33 | $1.32 (-0.75%) | $1.48 | $1.25 | 347,024 | $9.99 M |
| 12/17/2024 | $1.69 | $1.43 (-15.38%) | $1.69 | $1.30 | 761,300 | $10.82 M |
| 12/16/2024 | $1.68 | $1.75 (4.17%) | $1.99 | $1.44 | 3.09 M | $13.25 M |
| 12/13/2024 | $5.20 | $5.18 (-0.38%) | $5.49 | $5.02 | 35,155 | $39.21 M |
| 12/12/2024 | $5.17 | $5.23 (1.16%) | $5.58 | $5.10 | 30,458 | $39.59 M |
| 12/11/2024 | $5.19 | $5.17 (-0.39%) | $5.71 | $5.17 | 37,415 | $39.14 M |
| 12/10/2024 | $5.00 | $5.24 (4.8%) | $5.46 | $5.00 | 72,800 | $39.67 M |
| 12/09/2024 | $5.00 | $5.35 (7%) | $5.35 | $4.75 | 48,203 | $40.50 M |
| 12/06/2024 | $5.22 | $4.93 (-5.56%) | $5.80 | $4.87 | 104,393 | $37.32 M |
| 12/05/2024 | $5.50 | $5.15 (-6.36%) | $5.50 | $5.07 | 66,170 | $38.98 M |
| 12/04/2024 | $5.29 | $5.39 (1.89%) | $5.61 | $5.10 | 139,300 | $40.80 M |
| 12/03/2024 | $5.14 | $5.30 (3.11%) | $6.18 | $5.14 | 196,121 | $40.12 M |
| 12/02/2024 | $5.15 | $5.39 (4.66%) | $5.80 | $4.97 | 132,162 | $40.80 M |
| 11/29/2024 | $5.15 | $5.19 (0.78%) | $5.38 | $4.95 | 86,725 | $39.29 M |
| 11/27/2024 | $5.16 | $5.15 (-0.19%) | $5.52 | $4.70 | 107,325 | $38.98 M |
| 11/26/2024 | $5.65 | $5.27 (-6.73%) | $5.82 | $5.22 | 177,021 | $39.89 M |
| 11/25/2024 | $6.11 | $5.63 (-7.86%) | $6.40 | $5.39 | 150,554 | $42.62 M |
| 11/22/2024 | $6.49 | $6.03 (-7.09%) | $6.80 | $5.91 | 101,500 | $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 |