Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.400
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1.41 | 1.50 | 1.40 | 1.40 | 1.40 | -0.07% | 6,297 |
| Jan 30, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | 1.52% | 3,936 |
| Jan 29, 2025 | 1.40 | 1.49 | 1.38 | 1.38 | 1.38 | -0.72% | 2,990 |
| Jan 28, 2025 | 1.39 | 1.46 | 1.37 | 1.39 | 1.39 | -2.11% | 8,829 |
| Jan 27, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 0.71% | 2,560 |
| Jan 24, 2025 | 1.41 | 1.63 | 1.41 | 1.41 | 1.41 | 0.50% | 3,789 |
| Jan 23, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | 3.16% | 6,537 |
| Jan 22, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -7.48% | 11,059 |
| Jan 21, 2025 | 1.48 | 1.62 | 1.41 | 1.47 | 1.47 | -0.68% | 5,920 |
| Jan 17, 2025 | 1.52 | 1.55 | 1.42 | 1.48 | 1.48 | 4.96% | 6,930 |
| Jan 16, 2025 | 1.31 | 1.61 | 1.31 | 1.41 | 1.41 | -0.70% | 16,159 |
| Jan 15, 2025 | 1.70 | 1.70 | 1.33 | 1.42 | 1.42 | -21.02% | 30,156 |
| Jan 14, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 2.74% | 923 |
| Jan 13, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -2.23% | 1,816 |
| Jan 10, 2025 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -3.76% | 1,731 |
| Jan 8, 2025 | 1.94 | 1.95 | 1.81 | 1.86 | 1.86 | -4.62% | 5,587 |
| Jan 7, 2025 | 1.74 | 2.28 | 1.74 | 1.95 | 1.95 | 5.98% | 39,787 |
| Jan 6, 2025 | 1.66 | 1.90 | 1.66 | 1.84 | 1.84 | 6.36% | 39,217 |
| Jan 3, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 1,544 |
| Jan 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 739 |
| Dec 31, 2024 | 1.69 | 1.74 | 1.53 | 1.62 | 1.62 | -4.14% | 5,239 |
| Dec 30, 2024 | 1.64 | 1.84 | 1.62 | 1.69 | 1.69 | 2.42% | 9,529 |
| Dec 27, 2024 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | -2.37% | 22,783 |
| Dec 26, 2024 | 1.51 | 1.70 | 1.51 | 1.69 | 1.69 | 4.97% | 13,101 |
| Dec 24, 2024 | 1.71 | 1.82 | 1.59 | 1.61 | 1.61 | -12.97% | 14,768 |
| Dec 23, 2024 | 1.91 | 1.91 | 1.81 | 1.85 | 1.85 | 2.21% | 2,059 |
| Dec 20, 2024 | 1.78 | 1.96 | 1.76 | 1.81 | 1.81 | -6.80% | 3,159 |
| Dec 19, 2024 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | -3.81% | 5,325 |
| Dec 18, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 625 |
| Dec 17, 2024 | 1.95 | 2.02 | 1.88 | 2.02 | 2.02 | -1.99% | 6,577 |
| Dec 16, 2024 | 2.01 | 2.15 | 1.91 | 2.06 | 2.06 | 1.13% | 6,447 |
| Dec 13, 2024 | 2.11 | 2.19 | 1.98 | 2.04 | 2.04 | -10.58% | 12,966 |
| Dec 12, 2024 | 2.25 | 2.36 | 2.06 | 2.28 | 2.28 | -5.87% | 11,124 |
| Dec 11, 2024 | 2.44 | 2.50 | 2.02 | 2.42 | 2.42 | -3.20% | 70,068 |
| Dec 10, 2024 | 2.06 | 2.50 | 1.73 | 2.50 | 2.50 | 21.07% | 64,328 |
| Dec 9, 2024 | 1.54 | 2.10 | 1.54 | 2.07 | 2.07 | 24.40% | 46,910 |
| Dec 6, 2024 | 1.37 | 1.66 | 1.28 | 1.66 | 1.66 | 16.08% | 56,794 |
| Dec 5, 2024 | 1.36 | 1.43 | 1.34 | 1.43 | 1.43 | 5.15% | 14,631 |
| Dec 4, 2024 | 1.30 | 1.42 | 1.30 | 1.36 | 1.36 | 6.25% | 28,640 |
| Dec 3, 2024 | 1.32 | 1.47 | 1.26 | 1.28 | 1.28 | -4.48% | 19,177 |
| Dec 2, 2024 | 1.26 | 1.40 | 1.23 | 1.34 | 1.34 | - | 29,070 |
| Nov 29, 2024 | 1.32 | 1.40 | 1.23 | 1.34 | 1.34 | 3.40% | 13,651 |
| Nov 27, 2024 | 1.35 | 1.35 | 1.21 | 1.30 | 1.30 | 3.68% | 16,669 |
| Nov 26, 2024 | 1.07 | 1.36 | 1.07 | 1.25 | 1.25 | 8.70% | 78,538 |
| Nov 25, 2024 | 1.03 | 1.18 | 1.03 | 1.15 | 1.15 | 8.49% | 24,170 |
| Nov 22, 2024 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 5,509 |
| Nov 21, 2024 | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -6.19% | 10,664 |
| Nov 20, 2024 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 3,677 |
| Nov 19, 2024 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | -0.89% | 5,185 |
| Nov 18, 2024 | 1.16 | 1.16 | 1.06 | 1.12 | 1.12 | -6.67% | 11,440 |
| Nov 15, 2024 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 7,540 |
| Nov 14, 2024 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | 3.31% | 2,939 |
| Nov 13, 2024 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | 0.83% | 8,671 |
| Nov 12, 2024 | 1.17 | 1.28 | 1.17 | 1.20 | 1.20 | - | 12,162 |
| Nov 11, 2024 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 5,328 |
| Nov 8, 2024 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 9,891 |
| Nov 7, 2024 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 3,537 |
| Nov 6, 2024 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -5.38% | 20,759 |
| Nov 5, 2024 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 10,409 |
| Nov 4, 2024 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -2.33% | 4,929 |
| Nov 1, 2024 | 1.31 | 1.34 | 1.24 | 1.29 | 1.29 | -3.01% | 17,754 |
| Oct 31, 2024 | 1.41 | 1.42 | 1.30 | 1.33 | 1.33 | -1.48% | 10,309 |
| Oct 30, 2024 | 1.37 | 1.46 | 1.30 | 1.35 | 1.35 | -0.74% | 17,181 |
| Oct 29, 2024 | 1.43 | 1.65 | 1.35 | 1.36 | 1.36 | -4.90% | 56,889 |
| Oct 28, 2024 | 1.45 | 1.46 | 1.34 | 1.43 | 1.43 | 2.88% | 47,399 |
| Oct 25, 2024 | 1.35 | 1.46 | 1.35 | 1.39 | 1.39 | -4.14% | 8,555 |
| Oct 24, 2024 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | -3.97% | 5,261 |
| Oct 23, 2024 | 1.46 | 1.66 | 1.46 | 1.51 | 1.51 | -2.58% | 16,640 |
| Oct 22, 2024 | 1.50 | 1.61 | 1.43 | 1.55 | 1.55 | -1.90% | 12,296 |
| Oct 21, 2024 | 1.68 | 1.78 | 1.53 | 1.58 | 1.58 | 3.13% | 23,282 |
| Oct 18, 2024 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 0.13% | 2,365 |
| Oct 17, 2024 | 1.78 | 1.81 | 1.53 | 1.53 | 1.53 | -12.32% | 17,866 |
| Oct 16, 2024 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -5.16% | 22,891 |
| Oct 15, 2024 | 1.98 | 2.01 | 1.84 | 1.84 | 1.84 | -7.54% | 21,668 |
| Oct 14, 2024 | 1.92 | 2.15 | 1.92 | 1.99 | 1.99 | 4.19% | 127,522 |
| Oct 11, 2024 | 1.91 | 1.94 | 1.82 | 1.91 | 1.91 | -0.52% | 193,609 |
| Oct 10, 2024 | 2.13 | 2.24 | 1.91 | 1.92 | 1.92 | -12.33% | 91,105 |
| Oct 9, 2024 | 2.20 | 2.27 | 2.18 | 2.19 | 2.19 | -2.67% | 36,894 |
| Oct 8, 2024 | 2.20 | 2.33 | 2.12 | 2.25 | 2.25 | 0.90% | 143,147 |
| Oct 7, 2024 | 2.47 | 2.47 | 2.16 | 2.23 | 2.23 | -9.53% | 87,805 |
| Oct 4, 2024 | 2.47 | 2.55 | 2.31 | 2.47 | 2.47 | -3.33% | 94,668 |
| Oct 3, 2024 | 2.14 | 2.68 | 2.05 | 2.55 | 2.55 | 6.25% | 462,679 |
| Oct 2, 2024 | 2.44 | 2.97 | 2.34 | 2.40 | 2.40 | -9.77% | 714,266 |
| Oct 1, 2024 | 2.12 | 2.81 | 2.03 | 2.66 | 2.66 | 8.13% | 2,040,524 |
| Sep 30, 2024 | 2.20 | 2.48 | 1.94 | 2.46 | 2.46 | 82.90% | 36,831,377 |
| Sep 27, 2024 | 1.35 | 1.38 | 1.28 | 1.35 | 1.35 | -0.37% | 4,783,061 |
| Sep 26, 2024 | 1.32 | 1.37 | 1.27 | 1.35 | 1.35 | 2.97% | 5,012 |
| Sep 25, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.53% | 5,523 |
| Sep 24, 2024 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | 4.26% | 20,956 |
| Sep 23, 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 3.53% | 1,243 |
| Sep 20, 2024 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -2.66% | 4,029 |
| Sep 19, 2024 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 2.40% | 3,543 |
| Sep 18, 2024 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | - | 5,839 |
| Sep 17, 2024 | 1.28 | 1.37 | 1.25 | 1.25 | 1.25 | -3.85% | 3,665 |
| Sep 16, 2024 | 1.29 | 1.40 | 1.20 | 1.30 | 1.30 | 2.36% | 9,467 |
| Sep 13, 2024 | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -3.05% | 15,373 |
| Sep 12, 2024 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | -0.76% | 4,304 |
| Sep 11, 2024 | 1.46 | 1.46 | 1.27 | 1.32 | 1.32 | - | 5,197 |
| Sep 10, 2024 | 1.25 | 1.33 | 1.24 | 1.32 | 1.32 | 6.45% | 1,862 |
| Sep 9, 2024 | 1.34 | 1.39 | 1.24 | 1.24 | 1.24 | -2.36% | 4,139 |