Other US listings · ZCAR · stock
Zoomcar Holdings, Inc. (ZCAR) stock price history
Every Other US listings trading session of Zoomcar Holdings, Inc. from Jan 4, 2022 to Jul 17, 2026: 1,137 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZCAR adjusted close, 2022 to 2026
- $24,140
- All time high, 2023
- $0.6200
- 52 week high, $0.0560 low
- 1,137
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ZCAR key facts
- Zoomcar Holdings, Inc. (ZCAR) closed at $0.1000 on Jul 17, 2026 on Other US listings.
- ZCAR's all time high close is $24,140, set on Dec 26, 2023; its all time low close is $0.0590 on Dec 31, 2025.
- ZCAR's 52 week range is $0.0560 to $0.6200.
- ZCAR returned -83.1% over the year to Jul 17, 2026.
- Since Jan 4, 2022 ZCAR returned -100%, -93.2% a year compounded.
- ZCAR's deepest drawdown was -100.0% from Dec 26, 2023 to Dec 31, 2025.
- DataCedar holds 1,137 daily sessions of ZCAR history from Jan 4, 2022, adjusted for splits and dividends, served by the API under a key.
ZCAR price chart, 2022 to 2026
ZCAR returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.4% |
| 3 months | -28.6% |
| 6 months | +33.3% |
| Year to date | +61.3% |
| 1 year | -83.1% |
| 3 years | -100.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 4, 2022 | -100.0% |
| Compound annual growth, 4.5 years | -93.2% |
ZCAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24,140 on Dec 26, 2023
- All time low close
- $0.0590 on Dec 31, 2025
- 52 week high
- $0.6200 on Jul 17, 2025
- 52 week low
- $0.0560 on Dec 22, 2025
- Deepest drawdown
- -100.0% from Dec 26, 2023 to Dec 31, 2025, not yet recovered
- Best single session
- +227.5% on Nov 5, 2024
- Worst single session
- -66.2% on Dec 16, 2024
- Volatility, 1 year annualised
- 184.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, -64%
- Worst calendar year
- 2025, -100%
ZCAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 4, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0680 | $0.2430 | $0.0600 | $0.1000 | +69.5% | 5.6M | 135 |
| 2025 | $40.20 | $46.00 | $0.0560 | $0.0590 | -99.8% | 77M | 250 |
| 2024 | $6,560 | $15,220 | $25.00 | $36.20 | -99.5% | 7.3M | 252 |
| 2023 | $20,620 | $29,500 | $5,600 | $7,380 | -64.2% | 3K | 250 |
| 2022 | $19,760 | $21,210 | $19,730 | $20,600 | n/a | 4.7K | 250 |
ZCAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1000 | -35.5% |
| June 2026 | $0.1550 | -11.9% |
| May 2026 | $0.1760 | +18.9% |
| April 2026 | $0.1480 | +111.4% |
| March 2026 | $0.0700 | -6.7% |
| February 2026 | $0.0750 | 0.0% |
| January 2026 | $0.0750 | +27.1% |
| December 2025 | $0.0590 | -73.2% |
| November 2025 | $0.2200 | -22.8% |
| October 2025 | $0.2850 | -5.0% |
| September 2025 | $0.3000 | -30.2% |
| August 2025 | $0.4300 | -18.1% |
About the ZCAR data
Daily bars. 1,137 sessions from Jan 4, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZCAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZCAR share price history
