Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	0.68	0.75	0.68	0.70	0.70	-2.23%	55,203
Oct 17, 2025	0.71	0.72	0.68	0.71	0.71	-0.15%	24,088
Oct 16, 2025	0.67	0.72	0.66	0.72	0.72	1.72%	87,602
Oct 15, 2025	0.71	0.76	0.68	0.70	0.70	-2.59%	179,582
Oct 14, 2025	0.70	0.75	0.68	0.72	0.72	0.32%	124,031
Oct 13, 2025	0.70	0.73	0.68	0.72	0.72	-3.71%	150,757
Oct 10, 2025	0.80	0.81	0.72	0.75	0.75	-8.90%	343,777
Oct 9, 2025	0.85	0.89	0.78	0.82	0.82	-27.43%	1,215,646
Oct 8, 2025	1.15	1.17	1.13	1.13	1.13	-2.59%	12,331,761
Oct 7, 2025	1.17	1.23	1.15	1.16	1.16	-3.33%	14,056
Oct 6, 2025	1.29	1.30	1.19	1.20	1.20	-4.00%	57,849
Oct 3, 2025	1.18	1.26	1.18	1.25	1.25	4.17%	31,623
Oct 2, 2025	1.15	1.20	1.13	1.20	1.20	5.26%	85,552
Oct 1, 2025	1.13	1.17	1.10	1.14	1.14	-0.87%	143,066
Sep 30, 2025	1.17	1.23	1.14	1.15	1.15	-0.09%	53,612
Sep 29, 2025	1.15	1.17	1.15	1.15	1.15	4.64%	17,568
Sep 26, 2025	1.09	1.15	1.09	1.10	1.10	-2.65%	11,888
Sep 25, 2025	1.16	1.16	1.10	1.13	1.13	-3.58%	11,075
Sep 24, 2025	1.18	1.18	1.08	1.17	1.17	9.53%	11,166
Sep 23, 2025	1.12	1.19	1.07	1.07	1.07	-4.72%	12,715
Sep 22, 2025	1.14	1.14	1.12	1.12	1.12	-1.49%	10,629
Sep 19, 2025	1.11	1.14	1.11	1.14	1.14	-	1,013