Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.810
+0.030 (1.69%)
At close: Mar 27, 2026, 4:00 PM EDT
1.850
+0.040 (2.21%)
After-hours: Mar 27, 2026, 6:11 PM EDT
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.71 | 1.84 | 1.71 | 1.81 | 1.81 | 1.69% | 9,187 |
| Mar 26, 2026 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 14,994 |
| Mar 25, 2026 | 1.69 | 1.85 | 1.69 | 1.80 | 1.80 | -0.55% | 8,155 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | -4.23% | 16,188 |
| Mar 23, 2026 | 1.57 | 1.90 | 1.50 | 1.89 | 1.89 | 22.73% | 48,107 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.44 | 1.54 | 1.54 | -2.53% | 31,923 |
| Mar 19, 2026 | 1.66 | 1.73 | 1.57 | 1.58 | 1.58 | -6.51% | 20,691 |
| Mar 18, 2026 | 1.92 | 1.95 | 1.65 | 1.69 | 1.69 | -8.15% | 50,052 |
| Mar 17, 2026 | 1.76 | 1.87 | 1.70 | 1.84 | 1.84 | 2.22% | 18,793 |
| Mar 16, 2026 | 1.80 | 1.91 | 1.75 | 1.80 | 1.80 | -0.55% | 15,001 |
| Mar 13, 2026 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | -1.09% | 9,084 |
| Mar 12, 2026 | 1.81 | 1.89 | 1.77 | 1.83 | 1.83 | -0.54% | 27,570 |
| Mar 11, 2026 | 1.82 | 1.91 | 1.71 | 1.84 | 1.84 | 1.10% | 15,375 |
| Mar 10, 2026 | 1.68 | 1.84 | 1.67 | 1.82 | 1.82 | 4.60% | 18,949 |
| Mar 9, 2026 | 1.64 | 1.78 | 1.53 | 1.74 | 1.74 | 7.41% | 29,043 |
| Mar 6, 2026 | 1.61 | 1.75 | 1.60 | 1.62 | 1.62 | -3.57% | 24,049 |
| Mar 5, 2026 | 1.64 | 1.80 | 1.64 | 1.68 | 1.68 | 0.60% | 5,488 |
| Mar 4, 2026 | 1.68 | 1.76 | 1.64 | 1.67 | 1.67 | -2.91% | 21,427 |
| Mar 3, 2026 | 1.79 | 1.93 | 1.58 | 1.72 | 1.72 | -7.28% | 81,553 |
| Mar 2, 2026 | 1.47 | 1.87 | 1.45 | 1.86 | 1.86 | 6.85% | 37,424 |
| Feb 27, 2026 | 1.66 | 1.76 | 1.53 | 1.74 | 1.74 | 1.40% | 21,843 |
| Feb 26, 2026 | 1.60 | 1.92 | 1.60 | 1.71 | 1.71 | -10.69% | 25,128 |
| Feb 25, 2026 | 1.69 | 2.00 | 1.69 | 1.92 | 1.92 | 4.75% | 19,564 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.66 | 1.83 | 1.83 | 1.55% | 19,300 |
| Feb 23, 2026 | 1.75 | 1.84 | 1.65 | 1.80 | 1.80 | -2.38% | 10,689 |
| Feb 20, 2026 | 1.58 | 2.06 | 1.47 | 1.85 | 1.85 | 13.88% | 90,079 |
| Feb 19, 2026 | 1.60 | 1.65 | 1.51 | 1.62 | 1.62 | 1.82% | 11,661 |
| Feb 18, 2026 | 1.55 | 1.64 | 1.52 | 1.59 | 1.59 | 5.99% | 16,027 |
| Feb 17, 2026 | 1.70 | 1.84 | 1.49 | 1.50 | 1.50 | -10.91% | 37,385 |
| Feb 13, 2026 | 1.79 | 1.81 | 1.59 | 1.69 | 1.69 | -6.75% | 22,775 |
| Feb 12, 2026 | 1.93 | 1.99 | 1.71 | 1.81 | 1.81 | -7.19% | 31,106 |
| Feb 11, 2026 | 2.14 | 2.14 | 1.55 | 1.95 | 1.95 | -4.13% | 121,805 |
| Feb 10, 2026 | 1.73 | 2.16 | 1.69 | 2.03 | 2.03 | 10.31% | 106,796 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.61 | 1.84 | 1.84 | -2.64% | 89,170 |
| Feb 6, 2026 | 1.83 | 2.00 | 1.79 | 1.89 | 1.89 | -6.34% | 83,935 |
| Feb 5, 2026 | 2.40 | 2.42 | 1.85 | 2.02 | 2.02 | -33.31% | 286,884 |
| Feb 4, 2026 | 2.96 | 7.76 | 2.25 | 3.03 | 3.03 | -2.16% | 10,494,513 |
| Feb 3, 2026 | 3.49 | 3.81 | 3.10 | 3.10 | 3.10 | -14.00% | 591 |
| Feb 2, 2026 | 2.04 | 4.29 | 2.04 | 3.60 | 3.60 | -6.25% | 34,382 |
| Jan 30, 2026 | 3.70 | 4.31 | 3.42 | 3.84 | 3.84 | 2.24% | 9,397 |
| Jan 29, 2026 | 3.63 | 4.31 | 3.51 | 3.76 | 3.76 | 9.95% | 6,066 |
| Jan 28, 2026 | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | 0.06% | 922 |
| Jan 27, 2026 | 3.50 | 3.68 | 3.32 | 3.41 | 3.41 | -7.25% | 1,360 |
| Jan 26, 2026 | 3.68 | 3.90 | 3.52 | 3.68 | 3.68 | 2.28% | 986 |
| Jan 23, 2026 | 3.77 | 3.80 | 3.44 | 3.60 | 3.60 | -0.91% | 4,358 |
| Jan 22, 2026 | 3.75 | 3.81 | 3.41 | 3.63 | 3.63 | -4.47% | 1,964 |
| Jan 21, 2026 | 3.83 | 3.92 | 3.76 | 3.80 | 3.80 | -0.58% | 1,262 |
| Jan 20, 2026 | 3.67 | 3.99 | 3.67 | 3.82 | 3.82 | -3.92% | 1,949 |
| Jan 16, 2026 | 4.08 | 4.20 | 3.89 | 3.98 | 3.98 | 4.93% | 242 |
| Jan 15, 2026 | 4.54 | 4.54 | 3.70 | 3.79 | 3.79 | -13.76% | 4,777 |