StocksZoomcar Holdings, Inc. (ZCAR)
ZCAR
Close Price: 3.71
Open Price: 3.8
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 43.599998474121094 | 45.0 | 38.0 | 39.599998474121094 | 37640 |
| 07 Jan 2025 | 39.0 | 40.400001525878906 | 36.400001525878906 | 36.79999923706055 | 23880 |
| 08 Jan 2025 | 38.0 | 38.20000076293945 | 32.0 | 35.599998474121094 | 26365 |
| 10 Jan 2025 | 42.599998474121094 | 43.79999923706055 | 38.599998474121094 | 39.599998474121094 | 444490 |
| 13 Jan 2025 | 39.400001525878906 | 45.0 | 34.20000076293945 | 42.400001525878906 | 67500 |
| 14 Jan 2025 | 40.599998474121094 | 41.400001525878906 | 38.20000076293945 | 40.20000076293945 | 17600 |
| 15 Jan 2025 | 38.0 | 42.599998474121094 | 37.599998474121094 | 41.20000076293945 | 22680 |
| 16 Jan 2025 | 41.20000076293945 | 41.20000076293945 | 38.599998474121094 | 40.400001525878906 | 12230 |
| 17 Jan 2025 | 39.599998474121094 | 40.599998474121094 | 39.0 | 39.79999923706055 | 7565 |
| 21 Jan 2025 | 39.20000076293945 | 40.599998474121094 | 37.400001525878906 | 40.0 | 9750 |
| 22 Jan 2025 | 40.599998474121094 | 40.599998474121094 | 37.400001525878906 | 37.400001525878906 | 10870 |
| 23 Jan 2025 | 37.79999923706055 | 38.279998779296875 | 36.0 | 37.400001525878906 | 7630 |
| 24 Jan 2025 | 37.79999923706055 | 39.0 | 36.20000076293945 | 38.0 | 8530 |
| 27 Jan 2025 | 36.400001525878906 | 38.20000076293945 | 29.399999618530273 | 30.0 | 23240 |
| 28 Jan 2025 | 32.20000076293945 | 35.400001525878906 | 31.600000381469727 | 34.20000076293945 | 14185 |
| 29 Jan 2025 | 33.79999923706055 | 33.79999923706055 | 27.600000381469727 | 28.200000762939453 | 27665 |
| 30 Jan 2025 | 28.0 | 29.0 | 26.799999237060547 | 27.399999618530273 | 11770 |
| 31 Jan 2025 | 27.399999618530273 | 28.5 | 25.600000381469727 | 26.0 | 11980 |
| 03 Feb 2025 | 24.799999237060547 | 25.020000457763672 | 20.0 | 23.200000762939453 | 17545 |
| 04 Feb 2025 | 23.200000762939453 | 23.600000381469727 | 22.0 | 22.200000762939453 | 5815 |
| 05 Feb 2025 | 22.0 | 22.200000762939453 | 20.600000381469727 | 21.600000381469727 | 11540 |
| 06 Feb 2025 | 21.600000381469727 | 23.360000610351562 | 21.0 | 21.600000381469727 | 7970 |
| 07 Feb 2025 | 21.600000381469727 | 24.200000762939453 | 21.600000381469727 | 23.399999618530273 | 12045 |
| 10 Feb 2025 | 23.0 | 23.5 | 22.799999237060547 | 23.399999618530273 | 5695 |
| 11 Feb 2025 | 23.600000381469727 | 23.719999313354492 | 22.600000381469727 | 23.0 | 5485 |
| 12 Feb 2025 | 22.600000381469727 | 29.0 | 22.399999618530273 | 28.200000762939453 | 38000 |
| 13 Feb 2025 | 26.799999237060547 | 32.0 | 26.799999237060547 | 29.600000381469727 | 29365 |
| 14 Feb 2025 | 33.0 | 34.79999923706055 | 27.0 | 32.599998474121094 | 901640 |
| 18 Feb 2025 | 27.399999618530273 | 28.0 | 20.600000381469727 | 21.399999618530273 | 109075 |
| 19 Feb 2025 | 20.600000381469727 | 21.0 | 14.579999923706055 | 15.0 | 129045 |
| 20 Feb 2025 | 13.960000038146973 | 14.359999656677246 | 11.0 | 12.579999923706055 | 202635 |
| 21 Feb 2025 | 11.180000305175781 | 11.600000381469727 | 10.0 | 10.479999542236328 | 132375 |
| 24 Feb 2025 | 10.300000190734863 | 11.34000015258789 | 9.920000076293945 | 10.739999771118164 | 78580 |
| 25 Feb 2025 | 10.600000381469727 | 11.020000457763672 | 9.5600004196167 | 10.779999732971191 | 54010 |
| 26 Feb 2025 | 10.399999618530273 | 12.399999618530273 | 10.399999618530273 | 10.9399995803833 | 78960 |
| 27 Feb 2025 | 10.739999771118164 | 10.739999771118164 | 9.600000381469727 | 9.800000190734863 | 36650 |
| 28 Feb 2025 | 9.720000267028809 | 10.0 | 7.420000076293945 | 9.119999885559082 | 58065 |
| 03 Mar 2025 | 8.800000190734863 | 8.800000190734863 | 8.0 | 8.140000343322754 | 17850 |
| 04 Mar 2025 | 8.199999809265137 | 8.199999809265137 | 6.300000190734863 | 6.71999979019165 | 62695 |
| 05 Mar 2025 | 6.460000038146973 | 7.380000114440918 | 6.460000038146973 | 7.059999942779541 | 66700 |
| 06 Mar 2025 | 6.760000228881836 | 7.400000095367432 | 6.659999847412109 | 7.300000190734863 | 54360 |
| 07 Mar 2025 | 7.159999847412109 | 7.300000190734863 | 6.539999961853027 | 7.0 | 22685 |
| 10 Mar 2025 | 6.599999904632568 | 6.900000095367432 | 6.159999847412109 | 6.420000076293945 | 20455 |
| 11 Mar 2025 | 6.260000228881836 | 6.480000019073486 | 5.639999866485596 | 5.980000019073486 | 18745 |
| 12 Mar 2025 | 6.039999961853027 | 6.199999809265137 | 5.480000019073486 | 6.0 | 27115 |
| 13 Mar 2025 | 5.760000228881836 | 5.980000019073486 | 5.400000095367432 | 5.639999866485596 | 15095 |
| 14 Mar 2025 | 5.71999979019165 | 6.400000095367432 | 5.679999828338623 | 6.340000152587891 | 27690 |
| 17 Mar 2025 | 6.260000228881836 | 6.460000038146973 | 5.619999885559082 | 5.920000076293945 | 21165 |
| 18 Mar 2025 | 5.900000095367432 | 5.900000095367432 | 5.639999866485596 | 5.71999979019165 | 11745 |
| 19 Mar 2025 | 5.860000133514404 | 6.679999828338623 | 5.739999771118164 | 6.139999866485596 | 103100 |
| 20 Mar 2025 | 4.5 | 5.400000095367432 | 4.260000228881836 | 4.860000133514404 | 91920 |
| 21 Mar 2025 | 4.699999809265137 | 5.400000095367432 | 4.400000095367432 | 5.260000228881836 | 55070 |
| 24 Mar 2025 | 5.25 | 7.260000228881836 | 4.800000190734863 | 6.25 | 144800 |
| 25 Mar 2025 | 6.090000152587891 | 6.090000152587891 | 5.099999904632568 | 5.300000190734863 | 99900 |
| 26 Mar 2025 | 5.300000190734863 | 5.633999824523926 | 4.642000198364258 | 4.880000114440918 | 77800 |
| 27 Mar 2025 | 4.739999771118164 | 5.199999809265137 | 4.610000133514404 | 4.820000171661377 | 81600 |
| 28 Mar 2025 | 4.75 | 4.75 | 4.03000020980835 | 4.125 | 36600 |
| 31 Mar 2025 | 4.150000095367432 | 5.247000217437744 | 4.099999904632568 | 5.010000228881836 | 117800 |
| 01 Apr 2025 | 5.260000228881836 | 5.260000228881836 | 4.519999980926514 | 4.619999885559082 | 57300 |
| 02 Apr 2025 | 4.480000019073486 | 5.380000114440918 | 4.480000019073486 | 4.940000057220459 | 101500 |
| 03 Apr 2025 | 4.489999771118164 | 4.861000061035156 | 3.7100000381469727 | 3.7100000381469727 | 131700 |
| 04 Apr 2025 | 3.799999952316284 | 4.196000099182129 | 3.549999952316284 | 3.559999942779541 | 370000 |