Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.210
0.00 (0.00%)
At close: Jun 26, 2025, 4:00 PM
1.160
-0.050 (-4.13%)
Pre-market: Jun 27, 2025, 4:50 AM EDT

Zhongchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.271.281.191.211.21-100,339
Jun 25, 20251.251.251.091.211.217.08%335,817
Jun 24, 20251.131.251.061.131.13-9.60%1,972,677
Jun 23, 20251.451.491.251.251.25-14.97%149,061
Jun 20, 20251.321.521.281.471.4720.49%314,984
Jun 18, 20251.251.331.201.221.22-5.43%1,287,109
Jun 17, 20251.221.351.191.291.295.74%106,918
Jun 16, 20251.151.351.151.221.226.09%296,982
Jun 13, 20251.201.261.151.151.15-12.88%2,615,007
Jun 12, 20251.171.411.121.321.3226.92%2,303,363
Jun 11, 20251.281.331.041.041.04-21.80%1,838,758
Jun 10, 20251.291.361.251.331.338.13%1,236,021
Jun 9, 20251.221.241.151.231.2314.31%24,389
Jun 6, 20251.021.081.021.081.080.56%510
Jun 5, 20251.081.081.071.071.07-4.46%2,058
Jun 4, 20251.121.121.121.121.12-349
Jun 3, 20251.141.181.021.121.12-5.88%5,033
Jun 2, 20251.261.261.061.191.192.59%3,132
May 30, 20251.161.161.161.161.163.94%940
May 29, 20251.161.161.111.121.121.45%5,120
May 28, 20251.141.161.101.101.10-4.35%2,157
May 27, 20251.151.151.151.151.15-181
May 23, 20251.151.171.151.151.15-1.29%3,032
May 22, 20251.281.281.171.171.17-9.69%1,125
May 21, 20251.291.291.291.291.295.22%332
May 20, 20251.231.231.231.231.23-4.22%304
May 19, 20251.231.281.191.281.28-0.39%893
May 16, 20251.291.291.291.291.29-34
May 15, 20251.271.291.161.291.2911.74%9,293
May 14, 20251.151.151.151.151.15-1.71%2,358
May 13, 20251.171.291.171.171.171.74%11,171
May 12, 20251.141.151.141.151.150.88%1,357
May 9, 20251.161.281.131.141.140.88%33,217
May 8, 20251.101.291.101.131.13-4.56%16,577
May 7, 20251.261.261.141.181.18-8.92%3,503
May 6, 20251.131.320.951.301.3013.04%41,708
May 5, 20251.151.151.151.151.15-14
May 2, 20251.151.151.151.151.15-56
May 1, 20251.151.191.151.151.15-2.54%2,066
Apr 30, 20251.071.211.061.181.186.31%1,898
Apr 29, 20251.091.121.061.111.11-7.50%1,090
Apr 28, 20251.101.201.081.201.206.19%5,550
Apr 25, 20251.171.171.131.131.13-3.42%2,544
Apr 24, 20251.091.281.091.171.178.33%60,443
Apr 23, 20251.191.191.081.081.08-6.09%2,284
Apr 22, 20251.131.281.131.151.15-3.36%1,386
Apr 21, 20251.191.191.191.191.19-427
Apr 17, 20251.111.191.101.191.19-0.83%400
Apr 16, 20251.201.201.201.201.20-4.00%2,514
Apr 15, 20251.201.251.201.251.25-1.57%1,208