5 DAY PERFORMANCE
+2,268.42%
1 MONTH PERFORMANCE
+1,988.61%
3 MONTH PERFORMANCE
+1,234.23%
6 MONTH PERFORMANCE
+280.77%
YEAR-TO-DATE PERFORMANCE
-86.33%
1 YEAR PERFORMANCE
-94.98%
Zoomcar Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.19 | $0.19 (0%) | $0.25 | $0.18 | 3.10 K | $1.61 M |
| 12/04/2025 | $0.21 | $0.21 (-0.48%) | $0.25 | $0.21 | 2.20 K | $1.76 M |
| 12/03/2025 | $0.26 | $0.21 (-19.62%) | $0.26 | $0.19 | 6.00 K | $1.77 M |
| 12/02/2025 | $0.19 | $0.19 (0%) | $0.21 | $0.19 | 900 | $1.61 M |
| 12/01/2025 | $0.26 | $0.19 (-26.92%) | $0.26 | $0.19 | 2.90 K | $1.61 M |
| 11/28/2025 | $0.19 | $0.22 (15.79%) | $0.25 | $0.19 | 1.40 K | $1.87 M |
| 11/26/2025 | $0.18 | $0.26 (44.44%) | $0.26 | $0.18 | 3.80 K | $2.20 M |
| 11/25/2025 | $0.22 | $0.20 (-9.09%) | $0.24 | $0.20 | 14.70 K | $1.70 M |
| 11/24/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 4.00 K | $1.70 M |
| 11/21/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 15 | $1.95 M |
| 11/20/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 600 | $1.95 M |
| 11/19/2025 | $0.20 | $0.22 (10%) | $0.22 | $0.20 | 2.90 K | $1.87 M |
| 11/18/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 700 | $1.70 M |
| 11/17/2025 | $0.20 | $0.21 (3%) | $0.21 | $0.20 | 1.80 K | $1.75 M |
| 11/14/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.60 K | $1.95 M |
| 11/13/2025 | $0.21 | $0.24 (12.8%) | $0.25 | $0.18 | 22.50 K | $2.02 M |
| 11/12/2025 | $0.26 | $0.25 (-4.94%) | $0.26 | $0.20 | 11.20 K | $2.12 M |
| 11/11/2025 | $0.24 | $0.20 (-16.67%) | $0.24 | $0.20 | 3.20 K | $1.70 M |
| 11/10/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 5.20 K | $2.01 M |
| 11/07/2025 | $0.24 | $0.24 (-1.25%) | $0.24 | $0.20 | 7.30 K | $2.01 M |
| 11/06/2025 | $0.18 | $0.20 (12.99%) | $0.24 | $0.18 | 6.70 K | $1.70 M |
| 11/05/2025 | $0.18 | $0.19 (3.26%) | $0.24 | $0.18 | 30.10 K | $1.61 M |
| 11/04/2025 | $0.18 | $0.22 (21.47%) | $0.25 | $0.18 | 9.90 K | $1.82 M |
| 11/03/2025 | $0.24 | $0.22 (-5.93%) | $0.25 | $0.21 | 89.20 K | $1.88 M |
| 10/31/2025 | $0.26 | $0.29 (9.62%) | $0.29 | $0.26 | 31.60 K | $2.42 M |
| 10/30/2025 | $0.29 | $0.29 (-1.72%) | $0.30 | $0.28 | 8.40 K | $2.42 M |
| 10/29/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 600 | $2.45 M |
| 10/28/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 100 | $2.54 M |
| 10/27/2025 | $0.29 | $0.30 (3.46%) | $0.30 | $0.27 | 3.83 K | $2.54 M |
| 10/24/2025 | $0.24 | $0.28 (18.72%) | $0.30 | $0.24 | 5.94 K | $2.37 M |
| 10/23/2025 | $0.29 | $0.28 (-4.76%) | $0.29 | $0.28 | 2.11 K | $2.37 M |
| 10/22/2025 | $0.27 | $0.28 (3.7%) | $0.30 | $0.27 | 20.64 K | $2.37 M |
| 10/21/2025 | $0.25 | $0.24 (-4%) | $0.30 | $0.24 | 7.51 K | $2.04 M |
| 10/20/2025 | $0.30 | $0.30 (-0.67%) | $0.30 | $0.30 | 1.20 K | $2.52 M |
| 10/17/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 600 | $2.54 M |
| 10/16/2025 | $0.27 | $0.28 (2.96%) | $0.28 | $0.27 | 4.70 K | $2.36 M |
| 10/15/2025 | $0.26 | $0.30 (15%) | $0.31 | $0.23 | 32.90 K | $2.54 M |
| 10/14/2025 | $0.27 | $0.27 (1.89%) | $0.31 | $0.24 | 23.40 K | $2.29 M |
| 10/13/2025 | $0.27 | $0.27 (0%) | $0.31 | $0.27 | 15.30 K | $2.25 M |
| 10/10/2025 | $0.32 | $0.27 (-14.83%) | $0.32 | $0.27 | 6.80 K | $2.29 M |
| 10/09/2025 | $0.28 | $0.32 (15.27%) | $0.32 | $0.27 | 4.70 K | $2.69 M |
| 10/08/2025 | $0.32 | $0.28 (-12.5%) | $0.32 | $0.25 | 11.80 K | $2.37 M |
| 10/07/2025 | $0.30 | $0.30 (0.33%) | $0.32 | $0.28 | 9.00 K | $2.55 M |
| 10/06/2025 | $0.30 | $0.31 (3%) | $0.32 | $0.30 | 16.30 K | $2.62 M |
| 10/03/2025 | $0.27 | $0.30 (11.11%) | $0.30 | $0.27 | 16.90 K | $2.54 M |
| 10/02/2025 | $0.29 | $0.27 (-6.8%) | $0.30 | $0.26 | 32.60 K | $2.32 M |
| 10/01/2025 | $0.31 | $0.27 (-13.11%) | $0.32 | $0.25 | 10.90 K | $2.25 M |
| 09/30/2025 | $0.29 | $0.30 (5.26%) | $0.33 | $0.27 | 27.34 K | $2.54 M |
| 09/29/2025 | $0.30 | $0.29 (-5%) | $0.35 | $0.29 | 38.70 K | $2.42 M |
| 09/26/2025 | $0.33 | $0.34 (3.03%) | $0.34 | $0.33 | 1.30 K | $2.88 M |
| 09/25/2025 | $0.31 | $0.34 (9.84%) | $0.34 | $0.29 | 21.40 K | $2.84 M |
| 09/24/2025 | $0.33 | $0.31 (-4.62%) | $0.40 | $0.31 | 43.00 K | $2.63 M |
| 09/23/2025 | $0.35 | $0.35 (1.45%) | $0.42 | $0.31 | 57.20 K | $2.97 M |
| 09/22/2025 | $0.36 | $0.34 (-4.49%) | $0.36 | $0.34 | 2.10 K | $2.88 M |
| 09/19/2025 | $0.37 | $0.42 (12.7%) | $0.42 | $0.33 | 12.70 K | $3.54 M |
| 09/18/2025 | $0.37 | $0.36 (-2.7%) | $0.39 | $0.33 | 17.90 K | $3.05 M |
| 09/17/2025 | $0.40 | $0.38 (-5.75%) | $0.40 | $0.32 | 6.90 K | $3.20 M |
| 09/16/2025 | $0.36 | $0.38 (5.92%) | $0.40 | $0.32 | 5.30 K | $3.19 M |
| 09/15/2025 | $0.35 | $0.36 (3.71%) | $0.39 | $0.35 | 4.20 K | $3.08 M |
| 09/12/2025 | $0.32 | $0.38 (18.75%) | $0.38 | $0.32 | 10.20 K | $3.22 M |
| 09/11/2025 | $0.39 | $0.38 (-2.57%) | $0.40 | $0.35 | 5.00 K | $3.21 M |
| 09/10/2025 | $0.31 | $0.37 (19.35%) | $0.40 | $0.31 | 11.60 K | $3.14 M |
| 09/09/2025 | $0.31 | $0.34 (10.46%) | $0.40 | $0.31 | 10.00 K | $2.87 M |
| 09/08/2025 | $0.40 | $0.37 (-7.25%) | $0.40 | $0.37 | 3.90 K | $3.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
