Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.47	0.48	0.43	0.43	-	-9.51%	13,426
Jan 21, 2026	0.48	0.49	0.47	0.48	0.48	-0.59%	10,099
Jan 20, 2026	0.46	0.50	0.46	0.48	0.48	-3.92%	15,593
Jan 16, 2026	0.51	0.53	0.49	0.50	0.50	4.94%	1,864
Jan 15, 2026	0.57	0.57	0.46	0.47	0.47	-13.75%	32,783
Jan 14, 2026	0.53	0.57	0.53	0.55	0.55	-3.32%	2,965
Jan 13, 2026	0.54	0.57	0.54	0.57	0.57	0.11%	2,320
Jan 12, 2026	0.56	0.57	0.53	0.57	0.57	0.50%	9,061
Jan 9, 2026	0.60	0.60	0.54	0.57	0.57	6.88%	81,010
Jan 8, 2026	0.52	0.53	0.50	0.53	0.53	1.71%	13,623
Jan 7, 2026	0.52	0.52	0.50	0.52	0.52	-0.82%	7,361
Jan 6, 2026	0.50	0.53	0.50	0.52	0.52	-0.15%	7,792
Jan 5, 2026	0.50	0.53	0.47	0.53	0.53	8.70%	43,512
Jan 2, 2026	0.45	0.49	0.45	0.48	0.48	7.33%	33,468
Dec 31, 2025	0.56	0.56	0.42	0.45	0.45	-26.63%	280,916
Dec 30, 2025	0.45	0.74	0.45	0.61	0.61	35.51%	3,548,961
Dec 29, 2025	0.58	0.79	0.35	0.45	0.45	-11.08%	2,432,701
Dec 26, 2025	0.52	0.52	0.48	0.51	0.51	-3.73%	11,631
Dec 24, 2025	0.52	0.56	0.46	0.53	0.53	-1.34%	11,647
Dec 23, 2025	0.52	0.59	0.52	0.54	0.54	-9.77%	30,522
Dec 22, 2025	0.54	0.59	0.54	0.59	0.59	-1.02%	5,212
Dec 19, 2025	0.48	0.60	0.48	0.60	0.60	-	33,439
Dec 18, 2025	0.55	0.60	0.50	0.60	0.60	5.17%	35,734
Dec 17, 2025	0.54	0.63	0.52	0.57	0.57	-0.51%	37,343
Dec 16, 2025	0.56	0.58	0.52	0.57	0.57	-1.29%	11,344
Dec 15, 2025	0.60	0.60	0.56	0.58	0.58	-3.18%	6,085
Dec 12, 2025	0.62	0.62	0.60	0.60	0.60	-2.31%	2,159
Dec 11, 2025	0.62	0.62	0.58	0.61	0.61	2.62%	473
Dec 10, 2025	0.59	0.60	0.58	0.60	0.60	-0.47%	4,830
Dec 9, 2025	0.61	0.61	0.58	0.60	0.60	-3.02%	1,669
Dec 8, 2025	0.62	0.63	0.60	0.62	0.62	-5.89%	4,282
Dec 5, 2025	0.57	0.66	0.56	0.66	0.66	8.28%	20,160
Dec 4, 2025	0.56	0.61	0.56	0.61	0.61	1.57%	4,600
Dec 3, 2025	0.57	0.60	0.55	0.60	0.60	2.18%	8,263
Dec 2, 2025	0.56	0.61	0.56	0.59	0.59	-4.61%	31,592
Dec 1, 2025	0.64	0.66	0.61	0.61	0.61	-7.73%	12,360
Nov 28, 2025	0.62	0.67	0.59	0.67	0.67	3.08%	19,320
Nov 26, 2025	0.60	0.65	0.58	0.65	0.65	5.06%	14,945
Nov 25, 2025	0.56	0.65	0.56	0.62	0.62	9.82%	14,405
Nov 24, 2025	0.57	0.60	0.55	0.56	0.56	-5.08%	25,906
Nov 21, 2025	0.54	0.60	0.54	0.59	0.59	-0.72%	9,738
Nov 20, 2025	0.58	0.60	0.58	0.59	0.59	2.39%	14,611
Nov 19, 2025	0.63	0.68	0.58	0.58	0.58	-3.36%	27,510
Nov 18, 2025	0.60	0.69	0.57	0.60	0.60	-0.89%	32,194
Nov 17, 2025	0.63	0.66	0.61	0.61	0.61	-8.46%	8,464
Nov 14, 2025	0.67	0.70	0.63	0.66	0.66	-2.43%	6,247
Nov 13, 2025	0.66	0.72	0.65	0.68	0.68	-0.18%	10,571
Nov 12, 2025	0.66	0.69	0.65	0.68	0.68	-2.89%	17,471
Nov 11, 2025	0.67	0.71	0.66	0.70	0.70	5.97%	11,691
Nov 10, 2025	0.66	0.68	0.66	0.66	0.66	-5.06%	6,267