Free Trial

Zoomcar (ZCAR) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ZCAR Stock Alerts
$0.34
+0.02 (+6.27%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Zoomcar Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-41.40%
3 Month
Performance
-84.67%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ZCAR Stock Chart for Wednesday, May, 1, 2024

ZCAR Chart by TradingView

Zoomcar Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
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
02/28/2024$1.35$1.49
+10.37%		$1.54$1.27157,531 shs$93.69 million
02/27/2024$1.55$1.35
-12.90%		$1.53$1.28153,815 shs$84.89 million
02/26/2024$1.57$1.55
-1.27%		$1.60$1.5053,987 shs$97.46 million
02/23/2024$1.45$1.57
+8.28%		$1.57$1.4548,655 shs$16.89 million
02/22/2024$1.51$1.45
-3.97%		$1.61$1.3789,545 shs$15.60 million
02/21/2024$1.49$1.51
+1.34%		$1.53$1.4521,782 shs$16.25 million
02/20/2024$1.55$1.49
-3.87%		$1.56$1.4484,668 shs$16.03 million
02/19/2024$1.55$1.55$1.56$1.4476,300 shs$16.68 million
02/16/2024$1.49$1.55
+4.03%		$1.56$1.4476,045 shs$16.68 million
02/15/2024$1.70$1.49
-12.09%		$1.52$1.38443,828 shs$16.03 million
02/14/2024$1.59$1.70
+6.60%		$1.73$1.6541,579 shs$18.24 million
02/13/2024$1.85$1.59
-14.05%		$1.86$1.5486,948 shs$17.11 million
02/12/2024$1.94$1.85
-4.64%		$1.98$1.7099,347 shs$19.91 million
02/09/2024$1.99$1.94
-2.51%		$2.08$1.8928,017 shs$20.87 million
02/08/2024$2.05$1.99
-2.93%		$2.01$1.9476,521 shs$21.41 million
02/07/2024$2.08$2.05
-1.44%		$2.13$1.9643,855 shs$22.06 million
02/06/2024$1.96$2.08
+6.12%		$2.10$1.8953,906 shs$22.38 million
02/05/2024$2.06$1.96
-4.85%		$2.05$1.82147,898 shs$21.09 million
02/02/2024$2.21$2.06
-6.79%		$2.29$1.8768,160 shs$22.17 million
02/01/2024$2.38$2.21
-7.14%		$2.49$2.10140,871 shs$23.78 million
01/31/2024$3.10$2.38
-23.23%		$3.07$2.17464,119 shs$25.61 million
01/30/2024$3.29$3.10
-5.78%		$3.45$2.98209,323 shs$33.36 million

Related Companies:
This page (NASDAQ:ZCAR) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders