Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
0.7629
-0.0249 (-3.16%)
At close: Sep 18, 2026, 4:00 PM EDT
0.7622
-0.0007 (-0.09%)
After-hours: Sep 18, 2026, 7:48 PM EDT
Zhongchao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -3.16% | 106,018 |
| Sep 17, 2026 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 1.74% | 196,441 |
| Sep 16, 2026 | 0.75 | 0.81 | 0.74 | 0.77 | 0.77 | 5.12% | 617,885 |
| Sep 15, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -2.20% | 129,495 |
| Sep 14, 2026 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -6.41% | 194,319 |
| Sep 11, 2026 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -7.07% | 205,580 |
| Sep 10, 2026 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | -1.69% | 170,817 |
| Sep 9, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 4.00% | 165,975 |
| Sep 8, 2026 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -0.45% | 197,537 |
| Sep 4, 2026 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -3.77% | 222,245 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.75% | 146,442 |
| Sep 2, 2026 | 0.85 | 0.94 | 0.84 | 0.92 | 0.92 | 6.93% | 349,360 |
| Sep 1, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -2.03% | 320,604 |
| Aug 31, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -5.16% | 382,934 |
| Aug 28, 2026 | 0.92 | 0.98 | 0.88 | 0.92 | 0.92 | -4.68% | 1,164,270 |
| Aug 27, 2026 | 0.80 | 1.08 | 0.79 | 0.97 | 0.97 | 20.44% | 11,149,366 |
| Aug 26, 2026 | 0.80 | 0.87 | 0.77 | 0.81 | 0.81 | 10.69% | 32,758,362 |
| Aug 25, 2026 | 0.91 | 0.91 | 0.71 | 0.73 | 0.73 | -21.84% | 1,689,840 |
| Aug 24, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | 0.25% | 327,601 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -3.30% | 304,209 |
| Aug 20, 2026 | 0.97 | 1.00 | 0.89 | 0.96 | 0.96 | -4.93% | 481,496 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 434,585 |
| Aug 18, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -4.72% | 486,019 |
| Aug 17, 2026 | 0.95 | 1.07 | 0.89 | 1.06 | 1.06 | 6.00% | 2,144,192 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.00 | 1.00 | 1.00 | -2.91% | 6,529,091 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -3.74% | 1,252,683 |
| Aug 12, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 1,260,050 |
| Aug 11, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | -5.26% | 1,069,193 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 1,787,259 |
| Aug 7, 2026 | 1.17 | 1.19 | 1.08 | 1.08 | 1.08 | - | 9,253,758 |
| Aug 6, 2026 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | -8.47% | 2,514,841 |
| Aug 5, 2026 | 1.06 | 1.61 | 1.04 | 1.18 | 1.18 | 11.32% | 25,124,273 |
| Aug 4, 2026 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -6.19% | 940,424 |
| 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 |