Canada markets closed

Zoomcar Holdings, Inc. (ZCAR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.1497-0.0098 (-6.14%)
At close: 04:00PM EDT
0.1499 +0.00 (+0.13%)
After hours: 07:42PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20240.15300.15900.14500.15000.15001,313,000
Jun 27, 20240.16000.16800.15400.15800.15801,696,800
Jun 26, 20240.14700.16300.14200.16100.16104,083,600
Jun 25, 20240.14600.15000.14100.14600.14601,909,300
Jun 24, 20240.14800.15500.13500.15400.15405,462,800
Jun 21, 20240.17800.18300.15100.15100.151048,721,200
Jun 20, 20240.14900.15000.14200.14600.146015,093,100
Jun 18, 20240.14000.15500.14000.14900.14901,569,700
Jun 17, 20240.14900.14900.13200.14200.14201,973,700
Jun 14, 20240.15000.15800.14500.14800.14801,959,100
Jun 13, 20240.14300.14800.13000.14700.14702,744,300
Jun 12, 20240.15600.15900.15100.15300.15301,038,600
Jun 11, 20240.16200.16600.15400.15900.15902,953,500
Jun 10, 20240.17000.17000.15200.16600.16602,663,700
Jun 07, 20240.16200.17700.15200.16600.16604,760,700
Jun 06, 20240.17200.19700.15700.19700.197021,966,000
Jun 05, 20240.15300.16800.14100.15100.15108,099,300
Jun 04, 20240.14000.16000.13100.15800.158012,329,800
Jun 03, 20240.15900.15900.14100.14300.14302,243,100
May 31, 20240.17400.17400.15000.15000.15003,746,700
May 30, 20240.19100.19100.17000.18000.18003,194,400
May 29, 20240.18200.18900.16800.18300.18304,973,200
May 28, 20240.18600.19700.17800.18800.18803,808,700
May 24, 20240.19200.20000.16500.18400.184014,243,800
May 23, 20240.37400.44000.22000.25700.2570114,571,700
May 22, 20240.22200.22600.20500.21000.2100567,500
May 21, 20240.25000.25000.21200.22000.2200797,500
May 20, 20240.25400.25400.22500.22800.2280601,900
May 17, 20240.26900.26900.22500.24500.2450699,300
May 16, 20240.26800.28800.24300.26000.2600737,200
May 15, 20240.30100.31000.26300.26700.2670443,700
May 14, 20240.31000.32300.29500.30000.3000200,700
May 13, 20240.30800.32500.29500.30600.306075,800
May 10, 20240.30300.31000.29000.29400.2940184,300
May 09, 20240.31000.31600.29000.30000.300073,700
May 08, 20240.31200.32000.29100.30000.3000197,700
May 07, 20240.31800.32800.31000.31000.310092,000
May 06, 20240.32600.33900.31000.31500.3150130,600
May 03, 20240.32100.33300.30600.32900.3290161,300
May 02, 20240.34000.35200.32100.32100.321086,700
May 01, 20240.31500.35000.31500.33900.3390149,400
Apr 30, 20240.35800.35800.30400.31800.3180103,700
Apr 29, 20240.35000.38100.33900.36000.3600147,000
Apr 26, 20240.34800.35700.33600.34000.340088,400
Apr 25, 20240.37800.37800.33100.35100.351094,300
Apr 24, 20240.36800.38300.36300.38000.3800144,600
Apr 23, 20240.41900.42000.33300.37300.3730698,800
Apr 22, 20240.30800.44500.30000.41100.41101,253,300
Apr 19, 20240.30800.33000.30500.30700.3070121,100
Apr 18, 20240.31000.32300.30300.30600.3060152,200
Apr 17, 20240.32000.32000.30000.30800.3080149,600
Apr 16, 20240.33300.34500.30400.31900.3190275,600
Apr 15, 20240.39500.39500.34000.35600.3560268,200
Apr 12, 20240.42700.42700.38500.38600.3860139,600
Apr 11, 20240.42000.42000.40100.42000.4200125,500
Apr 10, 20240.40100.42900.40100.41500.415087,300
Apr 09, 20240.45200.45200.40000.40800.4080213,000
Apr 08, 20240.47300.47300.43000.43000.4300143,300
Apr 05, 20240.45000.47000.44600.45700.4570182,300
Apr 04, 20240.47700.48300.44100.44600.4460228,800
Apr 03, 20240.49400.49900.46200.46300.4630599,700
Apr 02, 20240.58000.58600.50000.52900.5290445,800
Apr 01, 20240.62000.63000.57200.57800.5780230,100
Mar 28, 20240.57200.62300.56200.61300.6130401,300
Mar 27, 20240.61100.63000.56700.58200.5820971,000
Mar 26, 20240.67000.67000.61000.63000.6300444,100
Mar 25, 20240.67000.68400.63600.67000.6700635,400
Mar 22, 20240.78400.78400.68000.69000.6900967,400
Mar 21, 20240.86000.87800.75100.79000.79001,514,400
Mar 20, 20240.93000.97900.89000.90800.90801,811,500
Mar 19, 20241.74001.83000.90100.98000.980028,811,400
Mar 18, 20241.16001.25001.12001.18001.1800140,600
Mar 15, 20241.06001.21001.06001.13001.130081,500
Mar 14, 20241.12001.24001.12001.12001.12001,366,500
Mar 13, 20241.25001.33001.20001.20001.2000215,400
Mar 12, 20241.19001.30001.19001.20001.200072,700
Mar 11, 20241.33001.37001.20001.20001.2000102,000
Mar 08, 20241.35001.41001.29001.31001.310066,800
Mar 07, 20241.43001.46201.31001.34001.340077,600
Mar 06, 20241.47001.54001.36001.39001.3900117,900
Mar 05, 20241.56101.58001.39001.42001.420039,600
Mar 04, 20241.65001.65001.47001.49001.490071,900
Mar 01, 20241.45001.64001.27001.64001.6400161,800
Feb 29, 20241.49001.55001.35001.38001.3800127,300
Feb 28, 20241.31001.54001.27001.49001.4900158,700
Feb 27, 20241.51001.53001.28001.35001.3500154,700
Feb 26, 20241.57001.60001.50001.55001.550054,000
Feb 23, 20241.51001.57001.45001.57001.570049,000
Feb 22, 20241.49001.61001.37001.45001.450089,500
Feb 21, 20241.45001.54001.45001.51001.510021,800
Feb 20, 20241.48001.56001.44001.49001.490088,300
Feb 16, 20241.49001.56001.44001.55001.550076,100
Feb 15, 20241.42001.52001.38001.49001.4900446,000
Feb 14, 20241.65001.73001.65001.69501.695054,500
Feb 13, 20241.83001.86001.54001.59001.590086,900
Feb 12, 20241.97001.98001.70001.85001.850099,300
Feb 09, 20241.99002.08001.89001.94001.940028,000
Feb 08, 20242.00002.01001.94001.99001.990076,500
Feb 07, 20242.13002.14001.96002.05002.050043,900
Feb 06, 20241.90002.10001.89002.08002.080055,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...