Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.130
+0.040 (3.67%)
At close: Nov 20, 2024, 4:00 PM
1.220
+0.090 (7.96%)
After-hours: Nov 20, 2024, 7:50 PM EST
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 1.35 | 1.48 | 1.12 | 1.27 | 1.27 | -4.94% | 16,739 |
| Sep 5, 2024 | 1.40 | 1.41 | 1.34 | 1.34 | 1.34 | -4.43% | 1,551 |
| Sep 4, 2024 | 1.41 | 1.47 | 1.40 | 1.40 | 1.40 | -4.90% | 1,854 |
| Sep 3, 2024 | 1.34 | 1.48 | 1.34 | 1.47 | 1.47 | 5.00% | 7,496 |
| Aug 30, 2024 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -3.45% | 4,261 |
| Aug 29, 2024 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | 1.40% | 4,352 |
| Aug 28, 2024 | 1.27 | 1.47 | 1.27 | 1.43 | 1.43 | 7.52% | 29,416 |
| Aug 27, 2024 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -1.48% | 4,272 |
| Aug 26, 2024 | 1.36 | 1.40 | 1.28 | 1.35 | 1.35 | -3.57% | 21,590 |
| Aug 23, 2024 | 1.31 | 1.40 | 1.30 | 1.40 | 1.40 | 5.26% | 14,868 |
| Aug 22, 2024 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 4,563 |
| Aug 21, 2024 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -2.26% | 11,766 |
| Aug 20, 2024 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 7,664 |
| Aug 19, 2024 | 1.25 | 1.43 | 1.25 | 1.31 | 1.31 | -0.76% | 39,149 |
| Aug 16, 2024 | 1.19 | 1.45 | 1.19 | 1.32 | 1.32 | 1.54% | 25,001 |
| Aug 15, 2024 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 17,328 |
| Aug 14, 2024 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 37,453 |
| Aug 13, 2024 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 46,378 |
| Aug 12, 2024 | 1.52 | 1.52 | 1.25 | 1.27 | 1.27 | -18.54% | 66,319 |
| Aug 9, 2024 | 1.58 | 1.69 | 1.53 | 1.56 | 1.56 | 0.58% | 256,520 |
| Aug 8, 2024 | 1.46 | 1.76 | 1.43 | 1.55 | 1.55 | 8.39% | 1,086,306 |
| Aug 7, 2024 | 1.54 | 1.70 | 1.17 | 1.43 | 1.43 | 31.19% | 24,600,221 |
| Aug 6, 2024 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 2,075,267 |
| Aug 5, 2024 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 3.88% | 11,794 |
| Aug 2, 2024 | 1.06 | 1.11 | 1.03 | 1.03 | 1.03 | -6.36% | 32,446 |
| Aug 1, 2024 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 5,804 |
| Jul 31, 2024 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -2.16% | 8,844 |
| Jul 30, 2024 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -2.12% | 5,772 |
| Jul 29, 2024 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 7,054 |
| Jul 26, 2024 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 9,179 |
| Jul 25, 2024 | 1.14 | 1.26 | 1.14 | 1.20 | 1.20 | -4.76% | 2,278 |
| Jul 24, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.25% | 1,987 |
| Jul 23, 2024 | 1.15 | 1.28 | 1.10 | 1.28 | 1.28 | 10.96% | 9,508 |
| Jul 22, 2024 | 1.15 | 1.22 | 1.06 | 1.15 | 1.15 | - | 15,725 |
| Jul 19, 2024 | 1.29 | 1.30 | 1.15 | 1.15 | 1.15 | -13.53% | 40,344 |
| Jul 18, 2024 | 1.29 | 1.36 | 1.26 | 1.33 | 1.33 | -3.41% | 5,919 |
| Jul 17, 2024 | 1.34 | 1.41 | 1.32 | 1.38 | 1.38 | 5.11% | 23,776 |
| Jul 16, 2024 | 1.28 | 1.31 | 1.22 | 1.31 | 1.31 | 1.24% | 7,385 |
| Jul 15, 2024 | 1.29 | 1.30 | 1.20 | 1.29 | 1.29 | 1.89% | 2,898 |
| Jul 12, 2024 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 2.42% | 10,686 |
| Jul 11, 2024 | 1.24 | 1.29 | 1.18 | 1.24 | 1.24 | 5.08% | 14,190 |
| Jul 10, 2024 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 1,629 |
| Jul 9, 2024 | 1.25 | 1.25 | 1.10 | 1.19 | 1.19 | - | 12,753 |
| Jul 8, 2024 | 1.19 | 1.25 | 1.13 | 1.19 | 1.19 | -3.25% | 7,579 |
| Jul 5, 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -3.91% | 5,282 |
| Jul 3, 2024 | 1.22 | 1.34 | 1.22 | 1.28 | 1.28 | 3.23% | 4,224 |
| Jul 2, 2024 | 1.23 | 1.29 | 1.20 | 1.24 | 1.24 | -0.72% | 3,316 |