Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	0.66	0.71	0.66	0.70	0.70	-3.37%	5,961
Nov 6, 2025	0.68	0.73	0.67	0.72	0.72	1.72%	28,168
Nov 5, 2025	0.66	0.73	0.66	0.71	0.71	-3.42%	8,037
Nov 4, 2025	0.66	0.75	0.65	0.73	0.73	1.79%	43,390
Nov 3, 2025	0.70	0.74	0.63	0.72	0.72	5.42%	61,950
Oct 31, 2025	0.62	0.73	0.62	0.68	0.68	1.20%	92,463
Oct 30, 2025	0.66	0.71	0.60	0.67	0.67	0.72%	113,619
Oct 29, 2025	0.68	0.70	0.65	0.67	0.67	-5.49%	34,680
Oct 28, 2025	0.69	0.71	0.68	0.71	0.71	0.28%	25,207
Oct 27, 2025	0.72	0.72	0.64	0.71	0.71	-2.08%	103,953
Oct 24, 2025	0.71	0.74	0.70	0.72	0.72	-1.77%	41,071
Oct 23, 2025	0.77	0.79	0.65	0.74	0.74	-4.05%	96,042
Oct 22, 2025	0.73	0.78	0.70	0.77	0.77	2.83%	136,371
Oct 21, 2025	0.68	0.83	0.67	0.74	0.74	6.72%	756,225