Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.080
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
1.070
-0.010 (-0.90%)
After-hours: Aug 7, 2026, 7:59 PM EDT
Zhongchao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.17 | 1.19 | 1.08 | 1.08 | 1.08 | - | 8,860,890 |
| Aug 6, 2026 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | -8.47% | 2,267,877 |
| Aug 5, 2026 | 1.06 | 1.61 | 1.04 | 1.18 | 1.18 | 11.32% | 24,724,831 |
| Aug 4, 2026 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -6.19% | 889,347 |
| Aug 3, 2026 | 1.10 | 1.16 | 1.06 | 1.13 | 1.13 | - | 1,128,860 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.04 | 1.13 | 1.13 | -11.72% | 2,023,427 |
| Jul 30, 2026 | 1.03 | 1.33 | 1.01 | 1.28 | 1.28 | 20.75% | 5,353,511 |
| Jul 29, 2026 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | -9.40% | 1,674,638 |
| Jul 28, 2026 | 1.15 | 1.21 | 1.00 | 1.17 | 1.17 | -4.88% | 3,440,241 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.17 | 1.23 | 1.23 | -12.14% | 3,616,634 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.30 | 1.40 | 1.40 | -19.08% | 17,833,636 |
| Jul 23, 2026 | 3.77 | 5.05 | 1.56 | 1.73 | 1.73 | -59.67% | 31,377,466 |
| Jul 22, 2026 | 2.26 | 11.96 | 2.13 | 4.29 | 4.29 | 191.84% | 129,211,413 |
| Jul 21, 2026 | 1.45 | 1.53 | 1.40 | 1.47 | 1.47 | - | 120,584 |
| Jul 20, 2026 | 1.55 | 1.56 | 1.42 | 1.47 | 1.47 | -8.13% | 86,864 |
| Jul 17, 2026 | 1.70 | 1.77 | 1.59 | 1.60 | 1.60 | -8.05% | 52,456 |
| Jul 16, 2026 | 1.62 | 1.77 | 1.56 | 1.74 | 1.74 | 5.45% | 103,795 |
| Jul 15, 2026 | 1.58 | 1.79 | 1.53 | 1.65 | 1.65 | -4.07% | 190,568 |
| Jul 14, 2026 | 1.42 | 1.87 | 1.25 | 1.72 | 1.72 | 13.91% | 429,699 |
| Jul 13, 2026 | 1.67 | 1.91 | 1.50 | 1.51 | 1.51 | -25.62% | 351,973 |
| Jul 10, 2026 | 2.09 | 2.38 | 1.91 | 2.03 | 2.03 | 0.50% | 3,857,276 |
| Jul 9, 2026 | 2.32 | 2.50 | 2.00 | 2.02 | 2.02 | -19.20% | 578,863 |
| Jul 8, 2026 | 1.99 | 2.97 | 1.99 | 2.50 | 2.50 | 13.64% | 3,616,182 |
| Jul 7, 2026 | 1.79 | 2.22 | 1.74 | 2.20 | 2.20 | -1.79% | 1,833,902 |
| Jul 6, 2026 | 2.51 | 3.11 | 1.87 | 2.24 | 2.24 | 101.80% | 36,467,653 |
| Jul 2, 2026 | 1.05 | 1.17 | 1.00 | 1.11 | 1.11 | -0.89% | 23,985,338 |
| Jul 1, 2026 | 1.03 | 1.20 | 0.99 | 1.12 | 1.12 | 6.67% | 540,422 |
| Jun 30, 2026 | 1.11 | 1.20 | 1.02 | 1.05 | 1.05 | -11.76% | 625,089 |
| Jun 29, 2026 | 0.96 | 1.82 | 0.80 | 1.19 | 1.19 | 24.90% | 16,258,414 |
| Jun 26, 2026 | 1.10 | 1.83 | 0.90 | 0.95 | 0.95 | -12.75% | 14,563,987 |
| Jun 25, 2026 | 1.13 | 1.29 | 1.06 | 1.09 | 1.09 | -11.22% | 151,929 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.23 | 1.23 | 1.23 | -14.15% | 88,807 |
| Jun 23, 2026 | 1.77 | 1.77 | 1.25 | 1.43 | 1.43 | -21.40% | 219,235 |
| Jun 22, 2026 | 1.83 | 1.86 | 1.74 | 1.82 | 1.82 | -6.26% | 104,207 |
| Jun 18, 2026 | 1.91 | 1.95 | 1.80 | 1.95 | 1.94 | 3.45% | 100,602 |
| Jun 17, 2026 | 1.85 | 1.95 | 1.79 | 1.88 | 1.88 | -5.92% | 138,820 |
| Jun 16, 2026 | 1.98 | 2.00 | 1.83 | 2.00 | 2.00 | -3.48% | 137,522 |
| Jun 15, 2026 | 1.89 | 2.07 | 1.84 | 2.07 | 2.07 | 6.19% | 136,134 |
| Jun 12, 2026 | 2.01 | 2.12 | 1.87 | 1.95 | 1.95 | -9.83% | 196,444 |
| Jun 11, 2026 | 2.16 | 2.26 | 2.01 | 2.16 | 2.16 | -5.33% | 213,183 |
| Jun 10, 2026 | 2.10 | 2.28 | 2.04 | 2.28 | 2.28 | -2.80% | 325,467 |
| Jun 9, 2026 | 2.66 | 2.72 | 2.12 | 2.35 | 2.35 | -9.42% | 791,443 |
| Jun 8, 2026 | 2.40 | 3.78 | 1.96 | 2.59 | 2.59 | 7.26% | 938,009 |
| Jun 5, 2026 | 2.91 | 2.91 | 2.21 | 2.42 | 2.42 | -28.18% | 1,613,700 |
| Jun 4, 2026 | 3.39 | 3.80 | 3.20 | 3.37 | 3.37 | -32.96% | 1,742,407 |
| Jun 3, 2026 | 5.12 | 6.15 | 4.56 | 5.02 | 5.02 | -1.46% | 2,899,714 |
| Jun 2, 2026 | 5.23 | 5.41 | 4.46 | 5.10 | 5.10 | -29.74% | 1,783,421 |
| Jun 1, 2026 | 10.88 | 10.88 | 6.25 | 7.25 | 7.25 | -53.29% | 2,145,257 |
| May 29, 2026 | 54.76 | 54.76 | 7.75 | 15.53 | 15.53 | -69.09% | 1,760,943 |
| May 28, 2026 | 138.57 | 138.57 | 47.24 | 50.25 | 50.25 | -65.14% | 20,930 |