Free Trial

Zoomcar (ZCAR) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ZCAR Stock Alerts
$0.15
-0.03 (-16.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Zoomcar Stock Price Performance

5 Day
Performance
-18.42%
1 Month
Performance
-55.70%
3 Month
Performance
-90.85%
Receive ZCAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zoomcar and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ZCAR Stock Chart for Saturday, June, 1, 2024

ZCAR Chart by TradingView

Zoomcar Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.18$0.15
-16.52%		$0.17$0.153.65 million shs$9.44 million
05/30/2024$0.18$0.18
-1.59%		$0.19$0.172.82 million shs$11.31 million
05/29/2024$0.19$0.18
-2.72%		$0.19$0.174.90 million shs$11.49 million
05/28/2024$0.18$0.19
+2.07%		$0.20$0.183.76 million shs$11.81 million
05/27/2024$0.18$0.18$0.20$0.1614.60 million shs$11.57 million
05/24/2024$0.26$0.18
-28.40%		$0.20$0.1614.30 million shs$11.57 million
05/23/2024$0.21$0.26
+22.38%		$0.44$0.22113.56 million shs$16.16 million
05/22/2024$0.22$0.21
-4.55%		$0.23$0.21566,755 shs$13.21 million
05/21/2024$0.23$0.22
-3.30%		$0.25$0.21793,798 shs$13.83 million
05/20/2024$0.25$0.23
-7.14%		$0.25$0.23590,833 shs$14.31 million
05/17/2024$0.26$0.25
-5.77%		$0.27$0.23679,387 shs$15.41 million
05/16/2024$0.27$0.26
-2.73%		$0.29$0.24699,664 shs$16.35 million
05/15/2024$0.30$0.27
-10.90%		$0.31$0.26432,231 shs$16.81 million
05/14/2024$0.31$0.30
-1.80%		$0.32$0.30196,297 shs$18.86 million
05/13/2024$0.29$0.31
+3.88%		$0.33$0.3075,521 shs$19.21 million
05/10/2024$0.30$0.30
-1.03%		$0.31$0.29184,439 shs$18.67 million
05/09/2024$0.30$0.30$0.32$0.2971,932 shs$18.86 million
05/08/2024$0.32$0.30
-5.96%		$0.32$0.29196,666 shs$18.86 million
05/07/2024$0.32$0.32
+1.24%		$0.33$0.3189,756 shs$20.06 million
05/06/2024$0.33$0.32
-4.22%		$0.34$0.31129,431 shs$19.81 million
05/03/2024$0.32$0.33
+2.36%		$0.33$0.31161,100 shs$20.69 million
05/02/2024$0.34$0.32
-5.14%		$0.35$0.3285,352 shs$20.21 million
05/01/2024$0.32$0.34
+6.64%		$0.35$0.32149,263 shs$21.30 million
04/30/2024$0.36$0.32
-11.75%		$0.36$0.30103,556 shs$19.98 million
04/29/2024$0.34$0.36
+5.88%		$0.38$0.34146,935 shs$22.64 million
04/26/2024$0.35$0.34
-3.13%		$0.36$0.3488,102 shs$21.38 million
04/25/2024$0.38$0.35
-7.66%		$0.38$0.3392,750 shs$22.07 million
04/24/2024$0.37$0.38
+1.82%		$0.38$0.36144,270 shs$23.90 million
04/23/2024$0.41$0.37
-9.26%		$0.42$0.33698,081 shs$23.47 million
04/22/2024$0.31$0.41
+34.01%		$0.45$0.301.22 million shs$25.87 million
04/19/2024$0.31$0.31
+0.33%		$0.33$0.31121,119 shs$19.30 million
04/18/2024$0.31$0.31
+0.33%		$0.32$0.30152,159 shs$19.24 million
04/17/2024$0.31$0.31
-2.37%		$0.32$0.30142,707 shs$19.18 million
04/16/2024$0.35$0.31
-10.74%		$0.35$0.31274,422 shs$19.64 million
04/15/2024$0.39$0.35
-9.37%		$0.39$0.34265,734 shs$22.01 million
04/12/2024$0.42$0.39
-8.05%		$0.43$0.39137,763 shs$24.28 million
04/11/2024$0.42$0.42
+1.20%		$0.42$0.40125,251 shs$26.41 million
04/10/2024$0.41$0.42
+1.72%		$0.43$0.4086,990 shs$26.10 million
04/09/2024$0.43$0.41
-5.14%		$0.45$0.40211,894 shs$25.66 million
04/08/2024$0.46$0.43
-5.78%		$0.47$0.43141,440 shs$27.05 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$0.45$0.46
+2.47%		$0.47$0.45182,271 shs$28.71 million
04/04/2024$0.46$0.45
-3.99%		$0.48$0.44223,772 shs$28.01 million
04/03/2024$0.53$0.46
-12.29%		$0.50$0.46599,096 shs$29.18 million
04/02/2024$0.58$0.53
-8.51%		$0.58$0.50379,827 shs$33.26 million
04/01/2024$0.61$0.58
-5.62%		$0.63$0.57224,853 shs$36.35 million
03/29/2024$0.61$0.61$0.62$0.56401,328 shs$38.52 million
03/28/2024$0.58$0.61
+5.26%		$0.62$0.56391,084 shs$38.52 million
03/27/2024$0.63$0.58
-7.62%		$0.62$0.57947,507 shs$36.60 million
03/26/2024$0.67$0.63
-5.97%		$0.67$0.61433,354 shs$39.61 million
03/25/2024$0.69$0.67
-2.90%		$0.68$0.64628,441 shs$42.13 million
03/22/2024$0.79$0.69
-12.66%		$0.78$0.68944,931 shs$43.39 million
03/21/2024$0.92$0.79
-14.00%		$0.88$0.751.49 million shs$49.67 million
03/20/2024$0.98$0.92
-6.27%		$0.98$0.891.79 million shs$57.76 million
03/19/2024$1.18$0.98
-16.95%		$1.83$0.9028.59 million shs$61.62 million
03/18/2024$1.13$1.18
+4.42%		$1.25$1.12139,542 shs$74.20 million
03/15/2024$1.12$1.13
+0.89%		$1.21$1.0677,630 shs$71.05 million
03/14/2024$1.20$1.12
-6.67%		$1.24$1.121.36 million shs$70.43 million
03/13/2024$1.20$1.20$1.33$1.20202,104 shs$75.46 million
03/12/2024$1.20$1.20$1.28$1.1971,827 shs$75.46 million
03/11/2024$1.31$1.20
-8.40%		$1.37$1.20101,957 shs$75.46 million
03/08/2024$1.34$1.31
-2.24%		$1.41$1.2966,814 shs$82.37 million
03/07/2024$1.39$1.34
-3.60%		$1.46$1.3177,358 shs$84.25 million
03/06/2024$1.42$1.39
-2.11%		$1.54$1.36115,814 shs$87.40 million
03/05/2024$1.49$1.42
-4.70%		$1.58$1.3938,260 shs$89.29 million
03/04/2024$1.64$1.49
-9.15%		$1.65$1.4771,921 shs$93.69 million
03/01/2024$1.38$1.64
+18.84%		$1.64$1.27161,581 shs$103.12 million
02/29/2024$1.49$1.38
-7.38%		$1.55$1.35127,107 shs$86.77 million

Related Companies:
This page (NASDAQ:ZCAR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace