Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.22	0.23	0.20	0.21	0.21	-6.77%	179,440
Feb 12, 2026	0.24	0.25	0.21	0.23	0.23	-7.19%	245,609
Feb 11, 2026	0.27	0.27	0.19	0.24	0.24	-4.13%	943,558
Feb 10, 2026	0.22	0.27	0.21	0.25	0.25	10.29%	853,970
Feb 9, 2026	0.23	0.23	0.20	0.23	0.23	-2.62%	711,516
Feb 6, 2026	0.23	0.25	0.22	0.24	0.24	-6.34%	641,361
Feb 5, 2026	0.30	0.30	0.23	0.25	0.25	-33.31%	2,258,487
Feb 4, 2026	0.37	0.97	0.28	0.38	0.38	-2.17%	83,956,110
Feb 3, 2026	0.44	0.48	0.39	0.39	0.39	-14.00%	4,731
Feb 2, 2026	0.26	0.54	0.26	0.45	0.45	-6.25%	275,058
Jan 30, 2026	0.46	0.54	0.43	0.48	0.48	2.24%	75,176
Jan 29, 2026	0.45	0.54	0.44	0.47	0.47	9.95%	48,528
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	0.05%	7,377
Jan 27, 2026	0.44	0.46	0.42	0.43	0.43	-7.24%	10,881
Jan 26, 2026	0.46	0.49	0.44	0.46	0.46	2.27%	7,889
Jan 23, 2026	0.47	0.48	0.43	0.45	0.45	-0.90%	34,871
Jan 22, 2026	0.47	0.48	0.43	0.45	0.45	-4.46%	15,712
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%	1,942
Jan 15, 2026	0.57	0.57	0.46	0.47	0.47	-13.75%	38,219
Jan 14, 2026	0.53	0.57	0.53	0.55	0.55	-3.32%	2,968
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%	13,476
Jan 9, 2026	0.60	0.60	0.54	0.57	0.57	6.88%	81,244
Jan 8, 2026	0.52	0.53	0.50	0.53	0.53	1.71%	158,234
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%	7,838
Jan 5, 2026	0.50	0.53	0.47	0.53	0.53	8.70%	52,473
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%	282,042
Dec 30, 2025	0.45	0.74	0.45	0.61	0.61	35.51%	3,574,996
Dec 29, 2025	0.58	0.79	0.35	0.45	0.45	-11.08%	2,485,827
Dec 26, 2025	0.52	0.52	0.48	0.51	0.51	-3.73%	1,052,831
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%	33,839
Dec 22, 2025	0.54	0.59	0.54	0.59	0.59	-1.02%	5,498
Dec 19, 2025	0.48	0.60	0.48	0.60	0.60	-	33,795
Dec 18, 2025	0.55	0.60	0.50	0.60	0.60	5.17%	36,150
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%	11,430
Dec 15, 2025	0.60	0.60	0.56	0.58	0.58	-3.18%	7,207
Dec 12, 2025	0.62	0.62	0.60	0.60	0.60	-2.31%	2,413
Dec 11, 2025	0.62	0.62	0.58	0.61	0.61	2.62%	499
Dec 10, 2025	0.59	0.60	0.58	0.60	0.60	-0.47%	5,330
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%	8,277