Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
2.100
+0.070 (3.45%)
Apr 16, 2026, 4:00 PM EDT - Market closed
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.66 | 1.83 | 1.83 | 1.55% | 19,300 |
| Feb 23, 2026 | 1.75 | 1.84 | 1.65 | 1.80 | 1.80 | -2.38% | 10,689 |
| Feb 20, 2026 | 1.58 | 2.06 | 1.47 | 1.85 | 1.85 | 13.88% | 90,079 |
| Feb 19, 2026 | 1.60 | 1.65 | 1.51 | 1.62 | 1.62 | 1.82% | 11,661 |
| Feb 18, 2026 | 1.55 | 1.64 | 1.52 | 1.59 | 1.59 | 5.99% | 16,027 |
| Feb 17, 2026 | 1.70 | 1.84 | 1.49 | 1.50 | 1.50 | -10.91% | 37,385 |
| Feb 13, 2026 | 1.79 | 1.81 | 1.59 | 1.69 | 1.69 | -6.75% | 22,775 |
| Feb 12, 2026 | 1.93 | 1.99 | 1.71 | 1.81 | 1.81 | -7.19% | 31,106 |
| Feb 11, 2026 | 2.14 | 2.14 | 1.55 | 1.95 | 1.95 | -4.13% | 121,805 |
| Feb 10, 2026 | 1.73 | 2.16 | 1.69 | 2.03 | 2.03 | 10.31% | 106,796 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.61 | 1.84 | 1.84 | -2.64% | 89,170 |
| Feb 6, 2026 | 1.83 | 2.00 | 1.79 | 1.89 | 1.89 | -6.34% | 83,935 |
| Feb 5, 2026 | 2.40 | 2.42 | 1.85 | 2.02 | 2.02 | -33.31% | 286,884 |
| Feb 4, 2026 | 2.96 | 7.76 | 2.25 | 3.03 | 3.03 | -2.16% | 10,494,513 |