5 DAY PERFORMANCE
+466.20%
1 MONTH PERFORMANCE
+40.43%
3 MONTH PERFORMANCE
-62.14%
6 MONTH PERFORMANCE
-84.03%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
-98.35%
Zoomcar Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.30 | $0.30 (-0.53%) | $0.31 | $0.27 | 538,441 | $628,122 |
| 03/11/2025 | $0.31 | $0.30 (-4.63%) | $0.32 | $0.28 | 374,900 | $663,919 |
| 03/10/2025 | $0.33 | $0.32 (-2.85%) | $0.35 | $0.31 | 409,100 | $712,835 |
| 03/07/2025 | $0.36 | $0.35 (-2.32%) | $0.36 | $0.33 | 453,737 | $777,537 |
| 03/06/2025 | $0.34 | $0.36 (8.03%) | $0.37 | $0.33 | 1.09 M | $810,667 |
| 03/05/2025 | $0.32 | $0.35 (9.3%) | $0.37 | $0.32 | 1.33 M | $783,985 |
| 03/04/2025 | $0.41 | $0.34 (-17.98%) | $0.41 | $0.32 | 1.25 M | $747,743 |
| 03/03/2025 | $0.44 | $0.41 (-7.5%) | $0.44 | $0.40 | 357,149 | $904,940 |
| 02/28/2025 | $0.49 | $0.46 (-6.25%) | $0.50 | $0.37 | 1.16 M | $1.01 M |
| 02/27/2025 | $0.54 | $0.49 (-8.79%) | $0.54 | $0.48 | 733,000 | $1.09 M |
| 02/26/2025 | $0.52 | $0.55 (5.19%) | $0.62 | $0.52 | 1.59 M | $1.22 M |
| 02/25/2025 | $0.53 | $0.54 (1.77%) | $0.55 | $0.48 | 1.08 M | $1.20 M |
| 02/24/2025 | $0.52 | $0.54 (4.31%) | $0.57 | $0.50 | 1.57 M | $1.19 M |
| 02/21/2025 | $0.56 | $0.52 (-6.2%) | $0.58 | $0.50 | 2.65 M | $1.16 M |
| 02/20/2025 | $0.70 | $0.63 (-9.82%) | $0.72 | $0.55 | 4.05 M | $1.40 M |
| 02/19/2025 | $1.03 | $0.75 (-27.18%) | $1.05 | $0.73 | 2.58 M | $1.67 M |
| 02/18/2025 | $1.37 | $1.07 (-21.9%) | $1.40 | $1.03 | 2.18 M | $2.38 M |
| 02/14/2025 | $1.65 | $1.63 (-1.21%) | $1.74 | $1.35 | 18.03 M | $36.24 M |
| 02/13/2025 | $1.34 | $1.48 (10.45%) | $1.60 | $1.34 | 587,302 | $32.91 M |
| 02/12/2025 | $1.13 | $1.41 (24.78%) | $1.45 | $1.12 | 760,049 | $31.35 M |
| 02/11/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 109,717 | $25.57 M |
| 02/10/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 113,900 | $26.01 M |
| 02/07/2025 | $1.08 | $1.17 (8.33%) | $1.21 | $1.08 | 241,179 | $8.86 M |
| 02/06/2025 | $1.08 | $1.08 (0%) | $1.17 | $1.05 | 159,659 | $8.18 M |
| 02/05/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.03 | 231,503 | $8.18 M |
| 02/04/2025 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.10 | 116,300 | $8.40 M |
| 02/03/2025 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.00 | 350,900 | $8.78 M |
| 01/31/2025 | $1.37 | $1.30 (-5.11%) | $1.43 | $1.28 | 244,220 | $9.84 M |
| 01/30/2025 | $1.40 | $1.37 (-2.14%) | $1.45 | $1.34 | 235,400 | $10.37 M |
| 01/29/2025 | $1.69 | $1.41 (-16.57%) | $1.69 | $1.38 | 553,300 | $10.67 M |
| 01/28/2025 | $1.61 | $1.71 (6.21%) | $1.77 | $1.58 | 283,700 | $12.94 M |
| 01/27/2025 | $1.82 | $1.50 (-17.58%) | $1.91 | $1.47 | 464,823 | $11.35 M |
| 01/24/2025 | $1.89 | $1.90 (0.53%) | $1.95 | $1.81 | 170,600 | $14.38 M |
| 01/23/2025 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.80 | 152,620 | $14.16 M |
| 01/22/2025 | $2.03 | $1.87 (-7.88%) | $2.03 | $1.87 | 217,401 | $14.16 M |
| 01/21/2025 | $1.96 | $2.00 (2.04%) | $2.03 | $1.87 | 195,268 | $15.14 M |
| 01/17/2025 | $1.98 | $1.99 (0.51%) | $2.03 | $1.95 | 151,300 | $15.06 M |
| 01/16/2025 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.93 | 244,600 | $15.29 M |
| 01/15/2025 | $1.90 | $2.06 (8.42%) | $2.13 | $1.88 | 453,611 | $15.59 M |
| 01/14/2025 | $2.03 | $2.01 (-0.99%) | $2.07 | $1.91 | 352,000 | $15.22 M |
| 01/13/2025 | $1.97 | $2.12 (7.61%) | $2.25 | $1.71 | 1.35 M | $16.05 M |
| 01/10/2025 | $2.13 | $1.98 (-7.04%) | $2.19 | $1.93 | 8.89 M | $14.99 M |
| 01/08/2025 | $1.90 | $1.78 (-6.32%) | $1.91 | $1.60 | 527,338 | $13.47 M |
| 01/07/2025 | $1.95 | $1.84 (-5.64%) | $2.02 | $1.82 | 477,636 | $13.93 M |
| 01/06/2025 | $2.18 | $1.98 (-9.17%) | $2.25 | $1.90 | 752,801 | $14.99 M |
| 01/03/2025 | $1.92 | $2.05 (6.77%) | $2.30 | $1.90 | 1.04 M | $15.52 M |
| 01/02/2025 | $2.01 | $1.89 (-5.97%) | $2.09 | $1.81 | 659,727 | $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 |
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.
