Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
0.7200
+0.0122 (1.72%)
At close: Nov 6, 2025, 4:00 PM EST
0.6660
-0.0540 (-7.50%)
After-hours: Nov 6, 2025, 6:00 PM EST
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | 1.72% | 26,561 |
| Nov 5, 2025 | 0.66 | 0.73 | 0.66 | 0.71 | 0.71 | -3.42% | 7,770 |
| 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 | 1.19% | 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 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 12,777 |
| Sep 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 1,988 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 3,231 |
| Sep 15, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 8,831 |
| Sep 12, 2025 | 1.05 | 1.16 | 1.02 | 1.11 | 1.11 | -0.89% | 27,829 |
| Sep 11, 2025 | 1.08 | 1.18 | 1.02 | 1.12 | 1.12 | 7.69% | 25,852 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -6.31% | 15,550 |
| Sep 9, 2025 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 8.82% | 64,773 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 7.37% | 21,808 |
| Sep 5, 2025 | 0.97 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 4,592 |
| Sep 4, 2025 | 0.98 | 1.07 | 0.98 | 1.00 | 1.00 | 4.13% | 8,955 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.02% | 1,161 |
| Sep 2, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | -4.09% | 1,588 |
| Aug 29, 2025 | 0.98 | 1.07 | 0.97 | 1.00 | 1.00 | -1.86% | 4,813 |
| Aug 28, 2025 | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | 4.08% | 1,151 |