Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.05	2.25	2.05	2.22	2.22	0.91%	6,110
May 5, 2026	2.06	2.29	2.04	2.20	2.20	-0.90%	5,065
May 4, 2026	1.96	2.22	1.96	2.22	2.22	4.23%	7,103
May 1, 2026	2.04	2.13	2.03	2.13	2.13	-1.39%	3,014
Apr 30, 2026	2.15	2.16	2.08	2.16	2.16	-0.92%	3,273
Apr 29, 2026	1.80	2.18	1.80	2.18	2.18	5.31%	3,588
Apr 28, 2026	1.94	2.07	1.94	2.07	2.07	-0.96%	1,736
Apr 27, 2026	2.08	2.09	2.04	2.09	2.09	-	2,592
Apr 24, 2026	2.00	2.09	2.00	2.09	2.09	1.70%	3,006
Apr 23, 2026	2.02	2.06	2.02	2.06	2.06	0.74%	883
Apr 22, 2026	2.02	2.04	2.00	2.04	2.04	-0.49%	2,301
Apr 21, 2026	2.01	2.06	1.97	2.05	2.05	-0.49%	4,117
Apr 20, 2026	2.08	2.08	1.97	2.06	2.06	-	1,990
Apr 17, 2026	1.95	2.10	1.95	2.06	2.06	-1.90%	8,124
Apr 16, 2026	2.03	2.10	2.03	2.10	2.10	3.45%	5,542
Apr 15, 2026	1.95	2.08	1.95	2.03	2.03	3.57%	4,983
Apr 14, 2026	2.03	2.03	1.95	1.96	1.96	-2.49%	3,666
Apr 13, 2026	1.92	2.04	1.92	2.01	2.01	1.01%	4,856
Apr 10, 2026	1.88	2.02	1.88	1.99	1.99	1.53%	3,920
Apr 9, 2026	1.80	2.05	1.80	1.96	1.96	1.50%	14,444
Apr 8, 2026	2.08	2.08	1.92	1.93	1.93	-0.46%	7,982
Apr 7, 2026	1.72	1.95	1.72	1.94	1.94	12.79%	16,788
Apr 6, 2026	1.72	1.72	1.72	1.72	1.72	-2.55%	6,565
Apr 2, 2026	1.71	1.77	1.71	1.77	1.77	-4.59%	1,996
Apr 1, 2026	1.75	1.90	1.75	1.85	1.85	3.93%	30,122
Mar 31, 2026	1.75	1.89	1.75	1.78	1.78	-1.93%	7,274
Mar 30, 2026	1.78	1.83	1.72	1.82	1.82	0.28%	4,170
Mar 27, 2026	1.71	1.84	1.71	1.81	1.81	1.69%	9,187
Mar 26, 2026	1.76	1.82	1.76	1.78	1.78	-1.11%	14,994
Mar 25, 2026	1.69	1.85	1.69	1.80	1.80	-0.55%	8,155
Mar 24, 2026	1.85	1.85	1.75	1.81	1.81	-4.23%	16,188
Mar 23, 2026	1.57	1.90	1.50	1.89	1.89	22.73%	48,107
Mar 20, 2026	1.61	1.61	1.44	1.54	1.54	-2.53%	31,923
Mar 19, 2026	1.66	1.73	1.57	1.58	1.58	-6.51%	20,691
Mar 18, 2026	1.92	1.95	1.65	1.69	1.69	-8.15%	50,052
Mar 17, 2026	1.76	1.87	1.70	1.84	1.84	2.22%	18,793
Mar 16, 2026	1.80	1.91	1.75	1.80	1.80	-0.55%	15,001
Mar 13, 2026	1.81	1.88	1.76	1.81	1.81	-1.09%	9,084
Mar 12, 2026	1.81	1.89	1.77	1.83	1.83	-0.54%	27,570
Mar 11, 2026	1.82	1.91	1.71	1.84	1.84	1.10%	15,375
Mar 10, 2026	1.68	1.84	1.67	1.82	1.82	4.60%	18,949
Mar 9, 2026	1.64	1.78	1.53	1.74	1.74	7.41%	29,043
Mar 6, 2026	1.61	1.75	1.60	1.62	1.62	-3.57%	24,049
Mar 5, 2026	1.64	1.80	1.64	1.68	1.68	0.60%	5,488
Mar 4, 2026	1.68	1.76	1.64	1.67	1.67	-2.91%	21,427
Mar 3, 2026	1.79	1.93	1.58	1.72	1.72	-7.28%	81,553
Mar 2, 2026	1.47	1.87	1.45	1.86	1.86	6.85%	37,424
Feb 27, 2026	1.66	1.76	1.53	1.74	1.74	1.40%	21,843
Feb 26, 2026	1.60	1.92	1.60	1.71	1.71	-10.69%	25,128
Feb 25, 2026	1.69	2.00	1.69	1.92	1.92	4.75%	19,564