UK markets closed

Zoomcar Holdings, Inc. (ZCAR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.1507+0.0045 (+3.08%)
At close: 04:00PM EDT
0.1509 +0.00 (+0.13%)
After hours: 07:59PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.17800.18300.15100.15100.151048,203,900
20 Jun 20240.14900.15000.14200.14600.146015,093,100
18 Jun 20240.14000.15500.14000.14900.14901,569,700
17 Jun 20240.14900.14900.13200.14200.14201,973,700
14 Jun 20240.15000.15800.14500.14800.14801,959,100
13 Jun 20240.14300.14800.13000.14700.14702,744,300
12 Jun 20240.15600.15900.15100.15300.15301,038,600
11 Jun 20240.16200.16600.15400.15900.15902,953,500
10 Jun 20240.17000.17000.15200.16600.16602,663,700
07 Jun 20240.16200.17700.15200.16600.16604,760,700
06 Jun 20240.17200.19700.15700.19700.197021,966,000
05 Jun 20240.15300.16800.14100.15100.15108,099,300
04 Jun 20240.14000.16000.13100.15800.158012,329,800
03 Jun 20240.15900.15900.14100.14300.14302,243,100
31 May 20240.17400.17400.15000.15000.15003,746,700
30 May 20240.19100.19100.17000.18000.18003,194,400
29 May 20240.18200.18900.16800.18300.18304,973,200
28 May 20240.18600.19700.17800.18800.18803,808,700
24 May 20240.19200.20000.16500.18400.184014,243,800
23 May 20240.37400.44000.22000.25700.2570114,571,700
22 May 20240.22200.22600.20500.21000.2100567,500
21 May 20240.25000.25000.21200.22000.2200797,500
20 May 20240.25400.25400.22500.22800.2280601,900
17 May 20240.26900.26900.22500.24500.2450699,300
16 May 20240.26800.28800.24300.26000.2600737,200
15 May 20240.30100.31000.26300.26700.2670443,700
14 May 20240.31000.32300.29500.30000.3000200,700
13 May 20240.30800.32500.29500.30600.306075,800
10 May 20240.30300.31000.29000.29400.2940184,300
09 May 20240.31000.31600.29000.30000.300073,700
08 May 20240.31200.32000.29100.30000.3000197,700
07 May 20240.31800.32800.31000.31000.310092,000
06 May 20240.32600.33900.31000.31500.3150130,600
03 May 20240.32100.33300.30600.32900.3290161,300
02 May 20240.34000.35200.32100.32100.321086,700
01 May 20240.31500.35000.31500.33900.3390149,400
30 Apr 20240.35800.35800.30400.31800.3180103,700
29 Apr 20240.35000.38100.33900.36000.3600147,000
26 Apr 20240.34800.35700.33600.34000.340088,400
25 Apr 20240.37800.37800.33100.35100.351094,300
24 Apr 20240.36800.38300.36300.38000.3800144,600
23 Apr 20240.41900.42000.33300.37300.3730698,800
22 Apr 20240.30800.44500.30000.41100.41101,253,300
19 Apr 20240.30800.33000.30500.30700.3070121,100
18 Apr 20240.31000.32300.30300.30600.3060152,200
17 Apr 20240.32000.32000.30000.30800.3080149,600
16 Apr 20240.33300.34500.30400.31900.3190275,600
15 Apr 20240.39500.39500.34000.35600.3560268,200
12 Apr 20240.42700.42700.38500.38600.3860139,600
11 Apr 20240.42000.42000.40100.42000.4200125,500
10 Apr 20240.40100.42900.40100.41500.415087,300
09 Apr 20240.45200.45200.40000.40800.4080213,000
08 Apr 20240.47300.47300.43000.43000.4300143,300
05 Apr 20240.45000.47000.44600.45700.4570182,300
04 Apr 20240.47700.48300.44100.44600.4460228,800
03 Apr 20240.49400.49900.46200.46300.4630599,700
02 Apr 20240.58000.58600.50000.52900.5290445,800
01 Apr 20240.62000.63000.57200.57800.5780230,100
28 Mar 20240.57200.62300.56200.61300.6130401,300
27 Mar 20240.61100.63000.56700.58200.5820971,000
26 Mar 20240.67000.67000.61000.63000.6300444,100
25 Mar 20240.67000.68400.63600.67000.6700635,400
22 Mar 20240.78400.78400.68000.69000.6900967,400
21 Mar 20240.86000.87800.75100.79000.79001,514,400
20 Mar 20240.93000.97900.89000.90800.90801,811,500
19 Mar 20241.74001.83000.90100.98000.980028,811,400
18 Mar 20241.16001.25001.12001.18001.1800140,600
15 Mar 20241.06001.21001.06001.13001.130081,500
14 Mar 20241.12001.24001.12001.12001.12001,366,500
13 Mar 20241.25001.33001.20001.20001.2000215,400
12 Mar 20241.19001.30001.19001.20001.200072,700
11 Mar 20241.33001.37001.20001.20001.2000102,000
08 Mar 20241.35001.41001.29001.31001.310066,800
07 Mar 20241.43001.46201.31001.34001.340077,600
06 Mar 20241.47001.54001.36001.39001.3900117,900
05 Mar 20241.56101.58001.39001.42001.420039,600
04 Mar 20241.65001.65001.47001.49001.490071,900
01 Mar 20241.45001.64001.27001.64001.6400161,800
29 Feb 20241.49001.55001.35001.38001.3800127,300
28 Feb 20241.31001.54001.27001.49001.4900158,700
27 Feb 20241.51001.53001.28001.35001.3500154,700
26 Feb 20241.57001.60001.50001.55001.550054,000
23 Feb 20241.51001.57001.45001.57001.570049,000
22 Feb 20241.49001.61001.37001.45001.450089,500
21 Feb 20241.45001.54001.45001.51001.510021,800
20 Feb 20241.48001.56001.44001.49001.490088,300
16 Feb 20241.49001.56001.44001.55001.550076,100
15 Feb 20241.42001.52001.38001.49001.4900446,000
14 Feb 20241.65001.73001.65001.69501.695054,500
13 Feb 20241.83001.86001.54001.59001.590086,900
12 Feb 20241.97001.98001.70001.85001.850099,300
09 Feb 20241.99002.08001.89001.94001.940028,000
08 Feb 20242.00002.01001.94001.99001.990076,500
07 Feb 20242.13002.14001.96002.05002.050043,900
06 Feb 20241.90002.10001.89002.08002.080055,800
05 Feb 20241.99002.05001.82001.96001.9600149,100
02 Feb 20242.20002.29001.87002.06002.060068,200
01 Feb 20242.43002.49002.10002.21002.2100141,100
31 Jan 20243.07003.07002.17002.38002.3800468,800
30 Jan 20243.24003.45002.98003.10003.1000209,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...