Zoomcar Holdings Inc (ZCAR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.053 | -14.8044692737 | 0.358 | 0.3649 | 0.27 | 398686 | 0.31175557 | CS |
| 4 | -1.345 | -81.5151515152 | 1.65 | 1.7399 | 0.27 | 2142861 | 1.03233022 | CS |
| 12 | -1.98 | -86.6520787746 | 2.285 | 3.77 | 0.27 | 2352641 | 2.05442657 | CS |
| 26 | -12.395 | -97.5984251969 | 12.7 | 16.04 | 0.27 | 1801511 | 5.08598682 | CS |
| 52 | -111.695 | -99.7276785714 | 112 | 183 | 0.27 | 4856958 | 18.22439642 | CS |
| 156 | -474.695 | -99.9357894737 | 475 | 761 | 0.27 | 4142735 | 30.43961576 | CS |
| 260 | -474.695 | -99.9357894737 | 475 | 761 | 0.27 | 4142735 | 30.43961576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.3167 | 0.0351 | 12.46 | 0.2863 | 0.32 | 0.2836 | 548948 |
| 1741905300 | 0.2816 | -0.0184 | -6.13 | 0.2882 | 0.2985999 | 0.27 | 300831 |
| 1741818900 | 0.3 | 0.0014001 | 0.47 | 0.3016 | 0.31 | 0.2738 | 541431 |
| 1741732500 | 0.2985999 | -0.022 | -6.86 | 0.3131 | 0.3235 | 0.2824 | 374763 |
| 1741646100 | 0.3206 | -0.0291 | -8.32 | 0.33 | 0.34 | 0.3084 | 400094 |
| 1741390500 | 0.3497 | -0.0149 | -4.09 | 0.358 | 0.3649 | 0.3271 | 451730 |
| 1741304100 | 0.3646 | 0.012 | 3.40 | 0.3375 | 0.37 | 0.333001 | 1002955 |
| 1741217700 | 0.3526 | 0.0163 | 4.85 | 0.3226 | 0.369 | 0.3225 | 1327307 |
| 1741131300 | 0.3363 | -0.0707 | -17.37 | 0.4099999 | 0.4099999 | 0.3151 | 1249952 |
| 1741044900 | 0.4069999 | -0.0488 | -10.71 | 0.44 | 0.44 | 0.40011 | 357149 |
| 1740785700 | 0.4558 | -0.0342 | -6.98 | 0.4862 | 0.5004 | 0.3705 | 1151930 |
| 1740699300 | 0.49 | -0.057 | -10.42 | 0.5372 | 0.5372 | 0.4801 | 732882 |
| 1740612900 | 0.547 | 0.0079 | 1.47 | 0.52 | 0.6199 | 0.52 | 1583221 |
| 1740526500 | 0.5391 | 0.0019 | 0.35 | 0.5296999 | 0.551 | 0.4778 | 1073122 |
| 1740440100 | 0.5372 | 0.0133 | 2.54 | 0.515 | 0.5667 | 0.4961 | 1520497 |
| 1740180900 | 0.5239 | -0.1051 | -16.71 | 0.5585 | 0.58 | 0.5 | 2642502 |
| 1740094500 | 0.629 | -0.121 | -16.13 | 0.6975 | 0.718 | 0.55 | 3955728 |
| 1740008100 | 0.75 | -0.32 | -29.91 | 1.03 | 1.05 | 0.7294 | 2511637 |
| 1739921700 | 1.07 | -0.56 | -34.36 | 1.37 | 1.4 | 1.03 | 1898672 |
| 1739576100 | 1.6299999 | 0.15 | 10.14 | 1.65 | 1.7399 | 1.35 | 18020905 |
| 1739489700 | 1.48 | 0.07 | 4.96 | 1.34 | 1.6 | 1.34 | 577021 |
| 1739403300 | 1.41 | 0.26 | 22.61 | 1.1299999 | 1.45 | 1.12 | 758336 |
| 1739316900 | 1.15 | -0.02 | -1.71 | 1.18 | 1.1857 | 1.1302 | 109227 |
| 1739230500 | 1.17 | 0 | 0.00 | 1.15 | 1.175 | 1.1399999 | 112864 |
| 1738971300 | 1.17 | 0.11 | 10.38 | 1.08 | 1.21 | 1.08 | 240989 |
| 1738884900 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1681 | 1.05 | 159465 |
| 1738798500 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1103 | 1.0296 | 230776 |
| 1738712100 | 1.11 | -0.05 | -4.31 | 1.16 | 1.18 | 1.1 | 115502 |
| 1738625700 | 1.16 | -0.14 | -10.77 | 1.24 | 1.2509999 | 1 | 349717 |
| 1738366500 | 1.3 | -0.07 | -5.11 | 1.37 | 1.425 | 1.28 | 241690 |
| 1738280100 | 1.37 | -0.04 | -2.84 | 1.4 | 1.45 | 1.34 | 234841 |
| 1738193700 | 1.41 | -0.3 | -17.54 | 1.69 | 1.69 | 1.3799999 | 550880 |
| 1738107300 | 1.71 | 0.21 | 14.00 | 1.61 | 1.77 | 1.58 | 282354 |
| 1738020900 | 1.5 | -0.4 | -21.05 | 1.82 | 1.91 | 1.47 | 464067 |
| 1737761700 | 1.9 | 0.03 | 1.60 | 1.89 | 1.95 | 1.81 | 167568 |
| 1737675300 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1737588900 | 1.87 | -0.13 | -6.50 | 1.99 | 2.0299999 | 1.87 | 214886 |
| 1737502500 | 2 | 0.01 | 0.50 | 1.96 | 2.0299 | 1.8701 | 194954 |
| 1737156900 | 1.99 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.95 | 147883 |
| 1737070500 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 1.9301 | 242665 |
| 1736984100 | 2.06 | 0.05 | 2.49 | 1.9 | 2.13 | 1.88 | 435067 |
| 1736897700 | 2.0099999 | -0.11 | -5.19 | 2.0299999 | 2.07 | 1.91 | 347533 |
| 1736811300 | 2.12 | 0.14 | 7.07 | 1.97 | 2.25 | 1.71 | 1343208 |
| 1736552100 | 1.98 | 0.2 | 11.24 | 2.13 | 2.19 | 1.93 | 8770725 |
| 1736379300 | 1.78 | -0.06 | -3.26 | 1.9 | 1.91 | 1.6003 | 523224 |
| 1736292900 | 1.84 | -0.14 | -7.07 | 1.95 | 2.02 | 1.82 | 474439 |
| 1736206500 | 1.98 | -0.07 | -3.41 | 2.18 | 2.25 | 1.9 | 748129 |
| 1735947300 | 2.05 | 0.16 | 8.47 | 1.92 | 2.3 | 1.9 | 1034524 |
| 1735860900 | 1.89 | 0.08 | 4.42 | 2.0099999 | 2.0899 | 1.81 | 657483 |
| 1735688100 | 1.81 | -0.31 | -14.62 | 2.18 | 2.18 | 1.77 | 636897 |
| 1735601700 | 2.12 | -0.41 | -16.21 | 2.4 | 2.48 | 2.12 | 612937 |
| 1735342500 | 2.5299999 | -0.3 | -10.60 | 2.7 | 2.7 | 2.0299999 | 1886103 |
| 1735256100 | 2.83 | 1.4 | 97.90 | 2.9 | 3.77 | 2.41 | 60249479 |
| 1735077840 | 1.43 | -0.07 | -4.67 | 1.55 | 1.55 | 1.4 | 396742 |
| 1734996900 | 1.5 | -0.06 | -3.85 | 1.6299999 | 1.6299999 | 1.35 | 480913 |
| 1734737700 | 1.56 | -0.98 | -38.58 | 2.29 | 2.29 | 1.51 | 2574637 |
| 1734651300 | 2.54 | 1.22 | 92.42 | 1.355 | 6.1999 | 1.28 | 18006355 |
| 1734564900 | 1.32 | -0.11 | -7.69 | 1.33 | 1.48 | 1.25 | 345792 |
| 1734478500 | 1.43 | -0.32 | -18.29 | 1.69 | 1.69 | 1.3018 | 756995 |
| 1734392100 | 1.75 | -3.43 | -66.22 | 1.68 | 1.985 | 1.44 | 3076935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
