-
5 DAY PERFORMANCE
+5.26% -
1 MONTH PERFORMANCE
+203.03% -
3 MONTH PERFORMANCE
+5.82% -
6 MONTH PERFORMANCE
-52.38% -
YEAR-TO-DATE PERFORMANCE
-75.00%
Zoomcar Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.01 | $0.02 (15.71%) | $0.02 | $0.01 | 58,521 | $53.75 M |
| 11/15/2024 | $0.02 | $0.01 (-20.06%) | $0.02 | $0.01 | 138,738 | $53.37 M |
| 11/14/2024 | $0.02 | $0.02 (47.24%) | $0.03 | $0.02 | 56,914 | $56.24 M |
| 11/13/2024 | $0.02 | $0.02 (7.95%) | $0.02 | $0.02 | 46,890 | $49.20 M |
| 11/12/2024 | $0.02 | $0.02 (8.59%) | $0.02 | $0.02 | 31,240 | $53.97 M |
| 11/11/2024 | $0.02 | $0.02 (-5.03%) | $0.02 | $0.02 | 108,304 | $51.47 M |
| 11/08/2024 | $0.02 | $0.02 (18.92%) | $0.03 | $0.02 | 89,652 | $483.01 M |
| 11/07/2024 | $0.02 | $0.03 (65.88%) | $0.03 | $0.02 | 252,802 | $532.34 M |
| 11/06/2024 | $0.03 | $0.02 (-17.24%) | $0.03 | $0.02 | 443,356 | $517.27 M |
| 11/05/2024 | $0.02 | $0.03 (35%) | $0.04 | $0.02 | 1.71 M | $904.37 M |
| 11/04/2024 | $0.02 | $0.02 (0.5%) | $0.03 | $0.02 | 224,959 | $276.11 M |
| 11/01/2024 | $0.04 | $0.03 (-14.67%) | $0.04 | $0.03 | 82,142 | $345.99 M |
| 10/31/2024 | $0.02 | $0.04 (90.72%) | $0.04 | $0.01 | 1.11 M | $420.67 M |
| 10/30/2024 | $0.01 | $0.02 (48.09%) | $0.02 | $0.01 | 62,880 | $413.82 M |
| 10/29/2024 | $0.02 | $0.02 (4.58%) | $0.02 | $0.01 | 320,856 | $479.59 M |
| 10/28/2024 | $0.02 | $0.01 (-21.71%) | $0.02 | $0.01 | 206,004 | $398.06 M |
| 10/25/2024 | $0.02 | $0.02 (-0.65%) | $0.03 | $0.01 | 284,912 | $419.30 M |
| 10/24/2024 | $0.01 | $0.02 (94.74%) | $0.03 | $0.01 | 431,242 | $546.05 M |
| 10/23/2024 | $0.01 | $0.01 (-1.11%) | $0.01 | $0.01 | 57,438 | $419.30 M |
| 10/22/2024 | $0.01 | $0.01 (31.15%) | $0.01 | $0.01 | 51,141 | $424.78 M |
| 10/21/2024 | $0.01 | $0.01 (-17.14%) | $0.01 | $0.01 | 119,774 | $541.25 M |
| 10/18/2024 | $0.01 | $0.01 (-12%) | $0.01 | $0.01 | 71,204 | $709.11 M |
| 10/17/2024 | $0.01 | $0.01 (-10.26%) | $0.01 | $0.01 | 29,513 | $8.43 M |
| 10/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 818 | $8.99 M |
| 10/14/2024 | $0.01 | $0.01 (35.16%) | $0.01 | $0.01 | 41,486 | $9.59 M |
| 10/11/2024 | $0.01 | $0.01 (22.86%) | $0.01 | $0.01 | 3,442 | $9.68 M |
| 10/10/2024 | $0.01 | $0.01 (20.69%) | $0.01 | $0.01 | 739 | $9.76 M |
| 10/09/2024 | $0.01 | $0.01 (30.95%) | $0.01 | $0.01 | 3,076 | $9.52 M |
| 10/08/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 7,448 | $9.08 M |
| 10/04/2024 | $0.01 | $0.01 (116.65%) | $0.02 | $0.01 | 30,930 | $9.11 M |
| 10/02/2024 | $0.01 | $0.02 (66.67%) | $0.02 | $0.01 | 3,265 | $9.11 M |
| 09/30/2024 | $0.02 | $0.02 (-1.15%) | $0.02 | $0.01 | 2,967 | $9.66 M |
| 09/27/2024 | $0.01 | $0.01 (-1.94%) | $0.01 | $0.01 | 16,685 | $9.55 M |
| 09/26/2024 | $0.01 | $0.01 (-30.87%) | $0.02 | $0.01 | 103,339 | $9.54 M |
| 09/25/2024 | $0.01 | $0.01 (-9.82%) | $0.01 | $0.01 | 97,895 | $9.59 M |
| 09/24/2024 | $0.01 | $0.01 (-20.42%) | $0.02 | $0.01 | 49,136 | $10.08 M |
| 09/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 695 | $9.87 M |
| 09/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 118 | $9.83 M |
| 09/19/2024 | $0.01 | $0.01 (4.17%) | $0.02 | $0.01 | 1,630 | $9.32 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 634 | $9.16 M |
| 09/09/2024 | $0.01 | $0.02 (4.17%) | $0.02 | $0.01 | 7,731 | $8.52 M |
| 09/05/2024 | $0.02 | $0.02 (-23.5%) | $0.02 | $0.02 | 971 | $9.17 M |
| 09/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 377 | $9.39 M |
| 09/03/2024 | $0.02 | $0.01 (-37.33%) | $0.02 | $0.01 | 7,909 | $9.58 M |
| 08/30/2024 | $0.01 | $0.02 (30.6%) | $0.02 | $0.01 | 5,967 | $10.07 M |
| 08/29/2024 | $0.02 | $0.01 (-27.22%) | $0.02 | $0.01 | 33,082 | $9.47 M |
| 08/28/2024 | $0.02 | $0.02 (-23.73%) | $0.02 | $0.02 | 12,020 | $10.27 M |
| 08/27/2024 | $0.02 | $0.02 (0.53%) | $0.02 | $0.02 | 1,410 | $10.59 M |
| 08/26/2024 | $0.02 | $0.02 (16.83%) | $0.03 | $0.01 | 8,221 | $10.80 M |
| 08/23/2024 | $0.03 | $0.03 (-7.17%) | $0.03 | $0.02 | 784 | $11.00 M |
| 08/22/2024 | $0.02 | $0.02 (-8.54%) | $0.03 | $0.01 | 5,101 | $10.22 M |
| 08/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 270 | $10.27 M |
| 08/19/2024 | $0.02 | $0.02 (-27.38%) | $0.03 | $0.01 | 144,967 | $11.66 M |