Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
0.9906
-0.0294 (-2.88%)
Nov 2, 2026, 9:35 AM EST - Market open
Zhongchao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.97 | 1.05 | 0.97 | 0.99 | 0.99 | -2.88% | 14,791 |
| Oct 30, 2026 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 69,264 |
| Oct 29, 2026 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 27,102 |
| Oct 28, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 24,645 |
| Oct 27, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -7.69% | 116,525 |
| Oct 26, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -9.30% | 57,196 |
| Oct 23, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | - | 45,638 |
| Oct 22, 2026 | 1.33 | 1.37 | 1.27 | 1.29 | 1.29 | -3.73% | 45,951 |
| Oct 21, 2026 | 1.39 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 50,467 |
| Oct 20, 2026 | 1.42 | 1.46 | 1.37 | 1.41 | 1.41 | 2.17% | 56,455 |
| Oct 19, 2026 | 1.33 | 1.43 | 1.29 | 1.38 | 1.38 | 5.34% | 89,114 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.29 | 1.31 | 1.31 | -5.76% | 91,014 |
| Oct 15, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 63,480 |
| Oct 14, 2026 | 1.29 | 1.45 | 1.25 | 1.38 | 1.38 | 6.15% | 250,209 |
| Oct 13, 2026 | 1.36 | 1.39 | 1.27 | 1.30 | 1.30 | -6.47% | 96,026 |
| Oct 12, 2026 | 1.59 | 1.59 | 1.35 | 1.39 | 1.39 | -12.58% | 117,289 |
| Oct 9, 2026 | 1.58 | 1.64 | 1.51 | 1.59 | 1.59 | 0.63% | 128,680 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -7.60% | 105,881 |
| Oct 7, 2026 | 1.75 | 1.79 | 1.63 | 1.71 | 1.71 | -2.29% | 114,857 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -8.38% | 100,211 |
| Oct 5, 2026 | 1.81 | 1.94 | 1.77 | 1.91 | 1.91 | 3.24% | 122,822 |
| Oct 2, 2026 | 1.80 | 1.89 | 1.74 | 1.85 | 1.85 | 5.52% | 553,402 |
| Oct 1, 2026 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 1.59% | 96,649 |
| Sep 30, 2026 | 1.73 | 1.82 | 1.70 | 1.73 | 1.73 | -4.12% | 80,231 |
| Sep 29, 2026 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | 4.60% | 46,543 |
| Sep 28, 2026 | 1.81 | 1.86 | 1.72 | 1.72 | 1.72 | -6.52% | 47,562 |
| Sep 25, 2026 | 1.95 | 1.96 | 1.84 | 1.84 | 1.84 | -5.89% | 79,661 |
| Sep 24, 2026 | 1.96 | 2.06 | 1.96 | 1.96 | 1.96 | -0.96% | 162,891 |
| Sep 23, 2026 | 1.81 | 2.02 | 1.81 | 1.98 | 1.98 | -4.13% | 224,318 |
| Sep 22, 2026 | 1.56 | 2.08 | 1.55 | 2.06 | 2.06 | 29.98% | 1,368,587 |
| Sep 21, 2026 | 1.52 | 1.64 | 1.50 | 1.59 | 1.58 | 3.87% | 157,722 |
| Sep 18, 2026 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | -3.16% | 59,638 |
| Sep 17, 2026 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 1.74% | 101,213 |
| Sep 16, 2026 | 1.51 | 1.61 | 1.48 | 1.55 | 1.55 | 5.12% | 314,285 |
| Sep 15, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -2.20% | 67,737 |
| Sep 14, 2026 | 1.56 | 1.58 | 1.48 | 1.51 | 1.51 | -6.41% | 107,896 |
| Sep 11, 2026 | 1.64 | 1.70 | 1.58 | 1.61 | 1.61 | -7.07% | 142,284 |
| Sep 10, 2026 | 1.72 | 1.75 | 1.66 | 1.73 | 1.73 | -1.69% | 91,352 |
| Sep 9, 2026 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.00% | 86,637 |
| Sep 8, 2026 | 1.69 | 1.75 | 1.66 | 1.69 | 1.69 | -0.45% | 103,149 |
| Sep 4, 2026 | 1.76 | 1.80 | 1.68 | 1.70 | 1.70 | -3.77% | 114,917 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.75% | 78,263 |
| Sep 2, 2026 | 1.69 | 1.88 | 1.68 | 1.84 | 1.84 | 6.93% | 183,691 |
| Sep 1, 2026 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | -2.03% | 170,775 |
| Aug 31, 2026 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -5.16% | 202,430 |
| Aug 28, 2026 | 1.85 | 1.96 | 1.76 | 1.85 | 1.85 | -4.68% | 594,046 |
| Aug 27, 2026 | 1.60 | 2.16 | 1.59 | 1.94 | 1.94 | 20.44% | 5,674,684 |
| Aug 26, 2026 | 1.60 | 1.73 | 1.53 | 1.61 | 1.61 | 10.69% | 16,527,959 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.42 | 1.46 | 1.46 | -21.84% | 887,098 |
| Aug 24, 2026 | 1.88 | 1.90 | 1.81 | 1.86 | 1.86 | 0.25% | 179,374 |