Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.120
+0.080 (7.69%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.08 | 1.18 | 1.02 | 1.12 | 1.12 | 7.69% | 25,552 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -6.31% | 15,550 |
| Sep 9, 2025 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 8.82% | 64,773 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 7.37% | 21,808 |
| Sep 5, 2025 | 0.97 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 4,592 |
| Sep 4, 2025 | 0.98 | 1.07 | 0.98 | 1.00 | 1.00 | 4.13% | 8,955 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.02% | 1,161 |
| Sep 2, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | -4.09% | 1,588 |
| Aug 29, 2025 | 0.98 | 1.07 | 0.97 | 1.00 | 1.00 | -1.86% | 4,813 |
| Aug 28, 2025 | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | 4.08% | 1,151 |
| Aug 27, 2025 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | 0.48% | 1,170 |
| Aug 26, 2025 | 1.02 | 1.04 | 0.93 | 0.98 | 0.98 | -5.31% | 2,732 |
| Aug 25, 2025 | 0.90 | 1.05 | 0.90 | 1.03 | 1.03 | 19.42% | 19,797 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -4.27% | 287 |
| Aug 21, 2025 | 0.89 | 0.96 | 0.89 | 0.90 | 0.90 | 1.38% | 3,159 |
| Aug 20, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -6.44% | 3,118 |
| Aug 19, 2025 | 0.92 | 0.98 | 0.88 | 0.95 | 0.95 | 3.25% | 2,330 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 585 |
| Aug 15, 2025 | 0.95 | 0.96 | 0.87 | 0.92 | 0.92 | -5.15% | 6,745 |
| Aug 14, 2025 | 1.01 | 1.01 | 0.90 | 0.97 | 0.97 | -3.96% | 5,819 |
| Aug 13, 2025 | 0.98 | 1.01 | 0.93 | 1.01 | 1.01 | 5.10% | 4,571 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | 2,774 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.02% | 1,072 |
| Aug 8, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -2.02% | 5,360 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 375 |
| Aug 6, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 3,966 |
| Aug 5, 2025 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -4.09% | 6,307 |
| Aug 4, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.73% | 5,396 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -4.09% | 10,705 |
| Jul 31, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.29% | 2,993 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 3,498 |
| Jul 29, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 67,785 |
| Jul 28, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | - | 7,897 |
| Jul 25, 2025 | 1.07 | 1.18 | 1.03 | 1.03 | 1.03 | -2.83% | 143,806 |
| Jul 24, 2025 | 1.06 | 1.24 | 1.04 | 1.06 | 1.06 | 1.92% | 173,714 |
| Jul 23, 2025 | 1.07 | 1.11 | 1.04 | 1.04 | 1.04 | -0.95% | 13,781 |
| Jul 22, 2025 | 1.09 | 1.17 | 1.02 | 1.05 | 1.05 | -1.87% | 64,005 |
| Jul 21, 2025 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -2.73% | 6,879 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 23,260 |
| Jul 17, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 14,640 |
| Jul 16, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 1,889 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 7,275 |
| Jul 14, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 12,735 |
| Jul 11, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 9,415 |
| Jul 10, 2025 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 27,728 |
| Jul 9, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 23,182 |
| Jul 8, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.96% | 147,297 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 14,964 |
| Jul 3, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 6,130 |
| Jul 2, 2025 | 1.18 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 38,316 |