NASDAQ:ZCAR Stock Quote
4.6500
+0.0300 (0.65%)
Zoomcar Holdings, Inc. is a prominent player in the car rental and mobility solutions sector, specializing in providing a platform for self-drive car rentals
The company empowers users with the flexibility to rent vehicles on demand, catering to both individual and corporate clients. Through its innovative technology-driven approach, Zoomcar offers a seamless booking experience, a diverse fleet of vehicles, and a focus on sustainability, making urban mobility more accessible and efficient. By leveraging a robust digital ecosystem, the company aims to revolutionize the car rental market and enhance the overall travel experience for customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 5.26 | 5.26 | 4.52 | 4.62 | 57,367 | 4.62 |
| 3/31/2025 | 4.15 | 5.25 | 4.10 | 5.01 | 117,828 | 5.01 |
| 3/28/2025 | 4.75 | 4.75 | 4.03 | 4.13 | 36,699 | 4.13 |
| 3/27/2025 | 4.74 | 5.20 | 4.61 | 4.82 | 81,708 | 4.82 |
| 3/26/2025 | 5.30 | 5.63 | 4.64 | 4.88 | 78,172 | 4.88 |
| 3/25/2025 | 6.09 | 6.09 | 5.10 | 5.30 | 99,929 | 5.30 |
| 3/24/2025 | 5.25 | 7.26 | 4.80 | 6.25 | 144,820 | 6.25 |
| 3/21/2025 | 0.23 | 0.27 | 0.22 | 0.26 | 1,101,427 | 5.25 |
| 3/20/2025 | 0.23 | 0.27 | 0.21 | 0.24 | 1,830,420 | 4.87 |
| 3/19/2025 | 0.29 | 0.33 | 0.29 | 0.31 | 1,978,864 | 6.14 |
| 3/18/2025 | 0.30 | 0.30 | 0.28 | 0.29 | 219,766 | 5.72 |
| 3/17/2025 | 0.31 | 0.32 | 0.28 | 0.30 | 414,581 | 5.92 |
| 3/14/2025 | 0.29 | 0.32 | 0.28 | 0.32 | 553,760 | 6.33 |
| 3/13/2025 | 0.29 | 0.30 | 0.27 | 0.28 | 301,831 | 5.63 |
| 3/12/2025 | 0.30 | 0.31 | 0.27 | 0.30 | 541,431 | 6.00 |
| 3/11/2025 | 0.31 | 0.32 | 0.28 | 0.30 | 374,856 | 5.97 |
| 3/10/2025 | 0.33 | 0.34 | 0.31 | 0.32 | 404,220 | 6.41 |
| 3/07/2025 | 0.36 | 0.36 | 0.33 | 0.35 | 453,737 | 6.99 |
| 3/06/2025 | 0.34 | 0.37 | 0.33 | 0.36 | 992,785 | 7.29 |
| 3/05/2025 | 0.32 | 0.37 | 0.32 | 0.35 | 1,316,696 | 7.05 |
| 3/04/2025 | 0.41 | 0.41 | 0.32 | 0.34 | 1,246,510 | 6.73 |
| 3/03/2025 | 0.44 | 0.44 | 0.40 | 0.41 | 356,989 | 8.14 |
| 2/28/2025 | 0.49 | 0.50 | 0.37 | 0.46 | 1,161,280 | 9.12 |
| 2/27/2025 | 0.54 | 0.54 | 0.48 | 0.49 | 732,582 | 9.80 |
| 2/26/2025 | 0.52 | 0.62 | 0.52 | 0.55 | 1,579,820 | 10.94 |
| 2/25/2025 | 0.53 | 0.55 | 0.48 | 0.54 | 1,073,047 | 10.78 |
| 2/24/2025 | 0.51 | 0.57 | 0.50 | 0.54 | 1,510,244 | 10.74 |
| 2/21/2025 | 0.56 | 0.58 | 0.50 | 0.52 | 2,647,479 | 10.48 |
| 2/20/2025 | 0.70 | 0.72 | 0.55 | 0.63 | 3,948,769 | 12.58 |
| 2/19/2025 | 1.03 | 1.05 | 0.73 | 0.75 | 2,496,991 | 15.00 |
| 2/18/2025 | 1.37 | 1.40 | 1.03 | 1.07 | 2,172,600 | 21.40 |
| 2/14/2025 | 1.65 | 1.74 | 1.35 | 1.63 | 18,032,838 | 32.60 |
| 2/13/2025 | 1.34 | 1.60 | 1.34 | 1.48 | 576,901 | 29.60 |
| 2/12/2025 | 1.13 | 1.45 | 1.12 | 1.41 | 757,875 | 28.20 |
| 2/11/2025 | 1.18 | 1.19 | 1.13 | 1.15 | 109,227 | 23.00 |
| 2/10/2025 | 1.15 | 1.18 | 1.14 | 1.17 | 112,849 | 23.40 |
| 2/07/2025 | 1.08 | 1.21 | 1.08 | 1.17 | 241,179 | 23.40 |
| 2/06/2025 | 1.08 | 1.17 | 1.05 | 1.08 | 159,416 | 21.60 |
| 2/05/2025 | 1.10 | 1.11 | 1.03 | 1.08 | 230,771 | 21.60 |
| 2/04/2025 | 1.16 | 1.18 | 1.10 | 1.11 | 115,501 | 22.20 |
| 2/03/2025 | 1.24 | 1.25 | 1.00 | 1.16 | 349,691 | 23.20 |
| 1/31/2025 | 1.37 | 1.43 | 1.28 | 1.30 | 244,220 | 26.00 |
| 1/30/2025 | 1.40 | 1.45 | 1.34 | 1.37 | 234,857 | 27.40 |
| 1/29/2025 | 1.69 | 1.69 | 1.38 | 1.41 | 550,739 | 28.20 |
| 1/28/2025 | 1.61 | 1.77 | 1.58 | 1.71 | 282,307 | 34.20 |
| 1/27/2025 | 1.82 | 1.91 | 1.47 | 1.50 | 459,450 | 30.00 |
| 1/24/2025 | 1.89 | 1.95 | 1.81 | 1.90 | 170,563 | 38.00 |
| 1/23/2025 | 1.89 | 1.91 | 1.80 | 1.87 | 123,242 | 37.40 |
| 1/22/2025 | 2.03 | 2.03 | 1.87 | 1.87 | 217,027 | 37.40 |
| 1/21/2025 | 1.96 | 2.03 | 1.87 | 2.00 | 195,033 | 40.00 |
| 1/17/2025 | 1.98 | 2.03 | 1.95 | 1.99 | 151,286 | 39.80 |
| 1/16/2025 | 2.06 | 2.06 | 1.93 | 2.02 | 242,665 | 40.40 |
| 1/15/2025 | 1.90 | 2.13 | 1.88 | 2.06 | 430,455 | 41.20 |
| 1/14/2025 | 2.03 | 2.07 | 1.91 | 2.01 | 347,377 | 40.20 |
| 1/13/2025 | 1.97 | 2.25 | 1.71 | 2.12 | 1,341,866 | 42.40 |
| 1/10/2025 | 2.13 | 2.19 | 1.93 | 1.98 | 8,889,855 | 39.60 |
| 1/08/2025 | 1.90 | 1.91 | 1.60 | 1.78 | 527,338 | 35.60 |
| 1/07/2025 | 1.95 | 2.02 | 1.82 | 1.84 | 474,171 | 36.80 |
| 1/06/2025 | 2.18 | 2.25 | 1.90 | 1.98 | 747,483 | 39.60 |
| 1/03/2025 | 1.92 | 2.30 | 1.90 | 2.05 | 1,037,209 | 41.00 |
| 1/02/2025 | 2.01 | 2.09 | 1.81 | 1.89 | 657,474 | 37.80 |