Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.100
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | - | 0.91% | 19,360 |
| Jul 17, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 14,640 |
| Jul 16, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 1,889 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 7,275 |
| Jul 14, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 12,735 |
| Jul 11, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 9,415 |
| Jul 10, 2025 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 27,728 |
| Jul 9, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 23,182 |
| Jul 8, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.96% | 147,297 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 14,964 |
| Jul 3, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 6,130 |
| Jul 2, 2025 | 1.18 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 38,316 |
| Jul 1, 2025 | 1.30 | 1.30 | 1.10 | 1.16 | 1.16 | -4.13% | 146,976 |
| Jun 30, 2025 | 1.13 | 1.29 | 1.12 | 1.21 | 1.21 | 6.14% | 123,570 |
| Jun 27, 2025 | 1.18 | 1.21 | 1.12 | 1.14 | 1.14 | -5.79% | 96,543 |
| Jun 26, 2025 | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | - | 106,696 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.09 | 1.21 | 1.21 | 7.08% | 335,817 |
| Jun 24, 2025 | 1.13 | 1.25 | 1.06 | 1.13 | 1.13 | -9.60% | 1,972,677 |
| Jun 23, 2025 | 1.45 | 1.49 | 1.25 | 1.25 | 1.25 | -14.97% | 149,061 |
| Jun 20, 2025 | 1.32 | 1.52 | 1.28 | 1.47 | 1.47 | 20.49% | 314,984 |
| Jun 18, 2025 | 1.25 | 1.33 | 1.20 | 1.22 | 1.22 | -5.43% | 1,287,109 |
| Jun 17, 2025 | 1.22 | 1.35 | 1.19 | 1.29 | 1.29 | 5.74% | 106,918 |
| Jun 16, 2025 | 1.15 | 1.35 | 1.15 | 1.22 | 1.22 | 6.09% | 296,982 |
| Jun 13, 2025 | 1.20 | 1.26 | 1.15 | 1.15 | 1.15 | -12.88% | 2,615,007 |
| Jun 12, 2025 | 1.17 | 1.41 | 1.12 | 1.32 | 1.32 | 26.92% | 2,303,363 |
| Jun 11, 2025 | 1.28 | 1.33 | 1.04 | 1.04 | 1.04 | -21.80% | 1,838,758 |
| Jun 10, 2025 | 1.29 | 1.36 | 1.25 | 1.33 | 1.33 | 8.13% | 1,236,021 |
| Jun 9, 2025 | 1.22 | 1.24 | 1.15 | 1.23 | 1.23 | 14.31% | 24,389 |
| Jun 6, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 0.56% | 510 |
| Jun 5, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -4.46% | 2,058 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 349 |
| Jun 3, 2025 | 1.14 | 1.18 | 1.02 | 1.12 | 1.12 | -5.88% | 5,033 |
| Jun 2, 2025 | 1.26 | 1.26 | 1.06 | 1.19 | 1.19 | 2.59% | 3,132 |
| May 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.94% | 940 |
| May 29, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | 1.45% | 5,120 |
| May 28, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 2,157 |
| May 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 181 |
| May 23, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 3,032 |
| May 22, 2025 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -9.69% | 1,125 |
| May 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.22% | 332 |
| May 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.22% | 304 |
| May 19, 2025 | 1.23 | 1.28 | 1.19 | 1.28 | 1.28 | -0.39% | 893 |
| May 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 34 |
| May 15, 2025 | 1.27 | 1.29 | 1.16 | 1.29 | 1.29 | 11.74% | 9,293 |
| May 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 2,358 |
| May 13, 2025 | 1.17 | 1.29 | 1.17 | 1.17 | 1.17 | 1.74% | 11,171 |
| May 12, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,357 |
| May 9, 2025 | 1.16 | 1.28 | 1.13 | 1.14 | 1.14 | 0.88% | 33,217 |
| May 8, 2025 | 1.10 | 1.29 | 1.10 | 1.13 | 1.13 | -4.56% | 16,577 |
| May 7, 2025 | 1.26 | 1.26 | 1.14 | 1.18 | 1.18 | -8.92% | 3,503 |