Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.160
+0.044 (3.94%)
At close: May 30, 2025, 4:00 PM
1.120
-0.040 (-3.45%)
After-hours: May 30, 2025, 5:27 PM EDT
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.13 | 1.32 | 0.95 | 1.30 | 1.30 | 13.04% | 41,708 |
| May 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 14 |
| May 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 56 |
| May 1, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 2,066 |
| Apr 30, 2025 | 1.07 | 1.21 | 1.06 | 1.18 | 1.18 | 6.31% | 1,898 |
| Apr 29, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | -7.50% | 1,090 |
| Apr 28, 2025 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | 6.19% | 5,550 |
| Apr 25, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 2,544 |
| Apr 24, 2025 | 1.09 | 1.28 | 1.09 | 1.17 | 1.17 | 8.33% | 60,443 |
| Apr 23, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -6.09% | 2,284 |
| Apr 22, 2025 | 1.13 | 1.28 | 1.13 | 1.15 | 1.15 | -3.36% | 1,386 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 427 |
| Apr 17, 2025 | 1.11 | 1.19 | 1.10 | 1.19 | 1.19 | -0.83% | 400 |
| Apr 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 2,514 |
| Apr 15, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -1.57% | 1,208 |
| Apr 14, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | -3.05% | 3,540 |
| Apr 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 169 |
| Apr 10, 2025 | 1.22 | 1.31 | 1.20 | 1.31 | 1.31 | - | 1,508 |
| Apr 9, 2025 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 1.55% | 2,576 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 248 |
| Apr 7, 2025 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | -0.77% | 1,276 |
| Apr 4, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 3,442 |
| Apr 3, 2025 | 1.33 | 1.46 | 1.20 | 1.38 | 1.38 | 8.66% | 17,423 |
| Apr 2, 2025 | 1.28 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 12,788 |
| Apr 1, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | -3.13% | 4,782 |
| Mar 31, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 3.23% | 3,926 |
| Mar 28, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -5.34% | 3,612 |
| Mar 27, 2025 | 1.31 | 1.33 | 1.20 | 1.31 | 1.31 | 0.77% | 8,175 |
| Mar 26, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 2.36% | 2,310 |
| Mar 25, 2025 | 1.23 | 1.33 | 1.23 | 1.27 | 1.27 | -4.51% | 5,034 |
| Mar 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | 793 |
| Mar 21, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | -0.78% | 772 |
| Mar 20, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 7.50% | 918 |