Skip to main content
Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.810
-0.080 (-4.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Zhongchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.781.961.761.811.81-6.80%3,159
Dec 19, 20241.911.961.891.941.94-3.81%5,325
Dec 18, 20242.022.022.022.022.02-625
Dec 17, 20241.952.021.882.022.02-1.99%6,577
Dec 16, 20242.012.151.912.062.061.13%6,447
Dec 13, 20242.112.191.982.042.04-10.58%12,966
Dec 12, 20242.252.362.062.282.28-5.87%11,124
Dec 11, 20242.442.502.022.422.42-3.20%70,068
Dec 10, 20242.062.501.732.502.5021.07%64,328
Dec 9, 20241.542.101.542.072.0724.40%46,910
Dec 6, 20241.371.661.281.661.6616.08%56,794
Dec 5, 20241.361.431.341.431.435.15%14,631
Dec 4, 20241.301.421.301.361.366.25%28,640
Dec 3, 20241.321.471.261.281.28-4.48%19,177
Dec 2, 20241.261.401.231.341.34-29,070
Nov 29, 20241.321.401.231.341.343.40%13,651
Nov 27, 20241.351.351.211.301.303.68%16,669
Nov 26, 20241.071.361.071.251.258.70%78,538
Nov 25, 20241.031.181.031.151.158.49%24,170
Nov 22, 20241.061.071.031.061.06-5,509
Nov 21, 20241.131.161.051.061.06-6.19%10,664
Nov 20, 20241.131.131.111.131.131.80%3,677
Nov 19, 20241.111.111.061.111.11-0.89%5,185
Nov 18, 20241.161.161.061.121.12-6.67%11,440
Nov 15, 20241.251.261.201.201.20-4.00%7,540
Nov 14, 20241.261.281.221.251.253.31%2,939
Nov 13, 20241.221.271.211.211.210.83%8,671
Nov 12, 20241.171.281.171.201.20-12,162
Nov 11, 20241.201.251.201.201.20-0.83%5,328
Nov 8, 20241.231.291.211.211.21-5.47%9,891
Nov 7, 20241.231.281.221.281.284.07%3,537
Nov 6, 20241.301.331.231.231.23-5.38%20,759
Nov 5, 20241.291.321.261.301.303.17%10,409
Nov 4, 20241.261.271.251.261.26-2.33%4,929
Nov 1, 20241.311.341.241.291.29-3.01%17,754
Oct 31, 20241.411.421.301.331.33-1.48%10,309
Oct 30, 20241.371.461.301.351.35-0.74%17,181
Oct 29, 20241.431.651.351.361.36-4.90%56,889
Oct 28, 20241.451.461.341.431.432.88%47,399
Oct 25, 20241.351.461.351.391.39-4.14%8,555
Oct 24, 20241.411.491.411.451.45-3.97%5,261
Oct 23, 20241.461.661.461.511.51-2.58%16,640
Oct 22, 20241.501.611.431.551.55-1.90%12,296
Oct 21, 20241.681.781.531.581.583.13%23,282
Oct 18, 20241.511.551.511.531.530.13%2,365
Oct 17, 20241.781.811.531.531.53-12.32%17,866
Oct 16, 20241.851.851.701.751.75-5.16%22,891
Oct 15, 20241.982.011.841.841.84-7.54%21,668
Oct 14, 20241.922.151.921.991.994.19%127,522
Oct 11, 20241.911.941.821.911.91-0.52%193,609
Oct 10, 20242.132.241.911.921.92-12.33%91,105
Oct 9, 20242.202.272.182.192.19-2.67%36,894
Oct 8, 20242.202.332.122.252.250.90%143,147
Oct 7, 20242.472.472.162.232.23-9.53%87,805
Oct 4, 20242.472.552.312.472.47-3.33%94,668
Oct 3, 20242.142.682.052.552.556.25%462,679
Oct 2, 20242.442.972.342.402.40-9.77%714,266
Oct 1, 20242.122.812.032.662.668.13%2,040,524
Sep 30, 20242.202.481.942.462.4682.90%36,831,377
Sep 27, 20241.351.381.281.351.35-0.37%4,783,061
Sep 26, 20241.321.371.271.351.352.97%5,012
Sep 25, 20241.351.351.301.311.31-2.53%5,523
Sep 24, 20241.311.381.311.351.354.26%20,956
Sep 23, 20241.291.291.281.291.293.53%1,243
Sep 20, 20241.311.311.231.251.25-2.66%4,029
Sep 19, 20241.261.291.261.281.282.40%3,543
Sep 18, 20241.301.301.231.251.25-5,839
Sep 17, 20241.281.371.251.251.25-3.85%3,665
Sep 16, 20241.291.401.201.301.302.36%9,467
Sep 13, 20241.321.321.211.271.27-3.05%15,373
Sep 12, 20241.321.391.311.311.31-0.76%4,304
Sep 11, 20241.461.461.271.321.32-5,197
Sep 10, 20241.251.331.241.321.326.45%1,862
Sep 9, 20241.341.391.241.241.24-2.36%4,139
Sep 6, 20241.351.481.121.271.27-4.94%16,739
Sep 5, 20241.401.411.341.341.34-4.43%1,551
Sep 4, 20241.411.471.401.401.40-4.90%1,854
Sep 3, 20241.341.481.341.471.475.00%7,496
Aug 30, 20241.421.441.361.401.40-3.45%4,261
Aug 29, 20241.391.451.351.451.451.40%4,352
Aug 28, 20241.271.471.271.431.437.52%29,416
Aug 27, 20241.411.411.301.331.33-1.48%4,272
Aug 26, 20241.361.401.281.351.35-3.57%21,590
Aug 23, 20241.311.401.301.401.405.26%14,868
Aug 22, 20241.261.331.261.331.332.31%4,563
Aug 21, 20241.311.321.271.301.30-2.26%11,766
Aug 20, 20241.311.371.301.331.331.53%7,664
Aug 19, 20241.251.431.251.311.31-0.76%39,149
Aug 16, 20241.191.451.191.321.321.54%25,001
Aug 15, 20241.211.301.211.301.303.17%17,328
Aug 14, 20241.231.261.201.261.260.80%37,453
Aug 13, 20241.241.301.201.251.25-1.57%46,378
Aug 12, 20241.521.521.251.271.27-18.54%66,319
Aug 9, 20241.581.691.531.561.560.58%256,520
Aug 8, 20241.461.761.431.551.558.39%1,086,306
Aug 7, 20241.541.701.171.431.4331.19%24,600,221
Aug 6, 20241.101.101.071.091.091.87%2,075,267
Aug 5, 20241.001.101.001.071.073.88%11,794
Aug 2, 20241.061.111.031.031.03-6.36%32,446
Aug 1, 20241.131.141.101.101.10-2.65%5,804