Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.61	0.62	0.58	0.61	0.61	-6.26%	284,517
Jun 18, 2026	0.64	0.65	0.60	0.65	0.65	3.45%	301,808
Jun 17, 2026	0.62	0.65	0.60	0.63	0.63	-5.92%	416,461
Jun 16, 2026	0.66	0.67	0.61	0.67	0.67	-3.48%	412,569
Jun 15, 2026	0.63	0.69	0.61	0.69	0.69	6.19%	408,404
Jun 12, 2026	0.67	0.71	0.62	0.65	0.65	-9.83%	589,335
Jun 11, 2026	0.72	0.75	0.67	0.72	0.72	-5.33%	639,552
Jun 10, 2026	0.70	0.76	0.68	0.76	0.76	-2.80%	976,402
Jun 9, 2026	0.89	0.91	0.71	0.78	0.78	-9.42%	2,374,331
Jun 8, 2026	0.80	1.26	0.65	0.86	0.86	7.26%	2,814,028
Jun 5, 2026	0.97	0.97	0.74	0.81	0.81	-28.18%	4,841,101
Jun 4, 2026	1.13	1.27	1.07	1.12	1.12	-32.96%	5,227,224
Jun 3, 2026	1.71	2.05	1.52	1.67	1.67	-1.46%	8,699,145
Jun 2, 2026	1.74	1.80	1.49	1.70	1.70	-29.74%	5,350,265
Jun 1, 2026	3.63	3.63	2.08	2.42	2.42	-53.29%	6,435,773
May 29, 2026	18.25	18.25	2.58	5.18	5.18	-69.09%	5,282,832
May 28, 2026	46.19	46.19	15.75	16.75	16.75	-65.14%	62,791
May 27, 2026	47.12	48.98	47.12	48.05	48.05	6.90%	180
May 26, 2026	47.12	47.12	44.02	44.95	44.95	1.40%	534
May 22, 2026	46.50	46.81	44.02	44.33	44.33	-4.03%	358
May 21, 2026	49.29	49.29	45.11	46.19	46.19	-5.70%	429
May 20, 2026	45.26	50.84	45.26	48.98	48.98	1.28%	58
May 19, 2026	39.06	54.87	39.06	48.36	48.36	-2.50%	308
May 18, 2026	46.50	52.70	46.50	49.60	49.60	9.59%	261
May 15, 2026	43.71	46.50	42.26	45.26	45.26	0.69%	1,208
May 14, 2026	46.81	46.81	44.95	44.95	44.95	-2.68%	259
May 13, 2026	45.88	46.66	38.75	46.19	46.19	2.05%	1,018
May 12, 2026	46.56	48.05	44.02	45.26	45.26	-3.95%	486
May 11, 2026	49.91	51.46	47.12	47.12	47.12	-3.79%	415
May 8, 2026	63.55	65.57	47.12	48.98	48.98	-25.82%	1,051
May 7, 2026	62.93	69.13	58.90	66.03	66.03	-4.05%	1,403
May 6, 2026	63.55	69.75	63.55	68.82	68.82	0.91%	197
May 5, 2026	63.86	70.99	63.24	68.20	68.20	-0.90%	163
May 4, 2026	60.76	68.82	60.76	68.82	68.82	4.23%	229
May 1, 2026	63.09	66.03	62.93	66.03	66.03	-1.39%	97
Apr 30, 2026	66.65	66.96	64.48	66.96	66.96	-0.92%	105
Apr 29, 2026	55.80	67.58	55.80	67.58	67.58	5.31%	120
Apr 28, 2026	59.99	64.17	59.99	64.17	64.17	-0.96%	56
Apr 27, 2026	64.48	64.79	63.24	64.79	64.79	-	83
Apr 24, 2026	62.00	64.79	62.00	64.79	64.79	1.70%	96
Apr 23, 2026	62.47	63.71	62.47	63.71	63.70	0.74%	28
Apr 22, 2026	62.62	63.24	62.00	63.24	63.24	-0.49%	74
Apr 21, 2026	62.31	63.86	61.07	63.55	63.55	-0.49%	132
Apr 20, 2026	64.48	64.48	61.07	63.86	63.86	-	64
Apr 17, 2026	60.45	65.10	60.45	63.86	63.86	-1.90%	262
Apr 16, 2026	62.93	65.10	62.93	65.10	65.10	3.45%	198
Apr 15, 2026	60.45	64.48	60.30	62.93	62.93	3.57%	161
Apr 14, 2026	62.93	62.93	60.45	60.76	60.76	-2.49%	127
Apr 13, 2026	59.52	63.24	59.52	62.31	62.31	1.01%	156
Apr 10, 2026	58.28	62.62	58.28	61.69	61.69	1.53%	130