Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.52	1.58	1.52	1.55	1.55	6.90%	5,140
May 26, 2026	1.52	1.52	1.42	1.45	1.45	1.40%	16,375
May 22, 2026	1.50	1.51	1.42	1.43	1.43	-4.03%	11,128
May 21, 2026	1.59	1.59	1.46	1.49	1.49	-5.70%	13,309
May 20, 2026	1.46	1.64	1.46	1.58	1.58	1.28%	1,685
May 19, 2026	1.26	1.77	1.26	1.56	1.56	-2.50%	9,573
May 18, 2026	1.50	1.70	1.50	1.60	1.60	9.59%	8,107
May 15, 2026	1.41	1.50	1.36	1.46	1.46	0.69%	37,450
May 14, 2026	1.51	1.51	1.45	1.45	1.45	-2.68%	8,030
May 13, 2026	1.48	1.51	1.25	1.49	1.49	2.05%	31,560
May 12, 2026	1.50	1.55	1.42	1.46	1.46	-3.95%	15,068
May 11, 2026	1.61	1.66	1.52	1.52	1.52	-3.79%	12,865
May 8, 2026	2.05	2.12	1.52	1.58	1.58	-25.82%	32,581
May 7, 2026	2.03	2.23	1.90	2.13	2.13	-4.05%	43,512
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%	3,720
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%	4,119
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%	6,155
Apr 15, 2026	1.95	2.08	1.95	2.03	2.03	3.57%	5,007
Apr 14, 2026	2.03	2.03	1.95	1.96	1.96	-2.49%	3,966
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%	4,057
Apr 9, 2026	1.80	2.05	1.80	1.96	1.96	1.51%	14,448
Apr 8, 2026	2.08	2.08	1.92	1.93	1.93	-0.47%	9,016
Apr 7, 2026	1.72	1.95	1.72	1.94	1.94	12.79%	16,827
Apr 6, 2026	1.72	1.72	1.72	1.72	1.72	-2.55%	6,566
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%	30,124
Mar 31, 2026	1.75	1.89	1.75	1.78	1.78	-1.93%	7,471
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%	9,203
Mar 26, 2026	1.76	1.82	1.76	1.78	1.78	-1.11%	15,024
Mar 25, 2026	1.69	1.85	1.69	1.80	1.80	-0.55%	8,157
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%	51,154
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	-6.49%	20,691
Mar 18, 2026	1.92	1.95	1.65	1.69	1.69	-8.17%	50,052
Mar 17, 2026	1.76	1.87	1.70	1.84	1.84	2.22%	18,793