Zhongchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.70	1.77	1.59	1.60	1.60	-8.05%	47,516
Jul 16, 2026	1.62	1.77	1.56	1.74	1.74	5.45%	98,380
Jul 15, 2026	1.58	1.79	1.53	1.65	1.65	-4.07%	177,749
Jul 14, 2026	1.42	1.87	1.25	1.72	1.72	13.91%	407,178
Jul 13, 2026	1.67	1.91	1.50	1.51	1.51	-25.62%	309,637
Jul 10, 2026	2.09	2.38	1.91	2.03	2.03	0.50%	3,800,823
Jul 9, 2026	2.32	2.50	2.00	2.02	2.02	-19.20%	525,369
Jul 8, 2026	1.99	2.97	1.99	2.50	2.50	13.64%	3,546,431
Jul 7, 2026	1.79	2.22	1.74	2.20	2.20	-1.79%	1,759,218
Jul 6, 2026	2.51	3.11	1.87	2.24	2.24	101.80%	35,934,586
Jul 2, 2026	1.05	1.17	1.00	1.11	1.11	-0.89%	224,313
Jul 1, 2026	1.03	1.20	0.99	1.12	1.12	6.67%	521,206
Jun 30, 2026	1.11	1.20	1.02	1.05	1.05	-11.76%	605,654
Jun 29, 2026	0.96	1.82	0.80	1.19	1.19	24.90%	16,058,682
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
May 27, 2026	141.36	146.94	141.36	144.15	144.15	6.90%	59
May 26, 2026	141.36	141.36	132.06	134.85	134.85	1.40%	177
May 22, 2026	139.50	140.43	132.06	132.99	132.99	-4.03%	119
May 21, 2026	147.87	147.87	135.32	138.57	138.57	-5.70%	142
May 20, 2026	135.78	152.52	135.78	146.94	146.94	1.28%	19
May 19, 2026	117.19	164.61	117.19	145.08	145.08	-2.50%	102
May 18, 2026	139.50	158.10	139.50	148.80	148.80	9.59%	86
May 15, 2026	131.13	139.50	126.79	135.78	135.78	0.69%	402
May 14, 2026	140.43	140.43	134.85	134.85	134.85	-2.68%	86
May 13, 2026	137.64	139.97	116.25	138.57	138.57	2.05%	339
May 12, 2026	139.69	144.15	132.06	135.78	135.78	-3.95%	161
May 11, 2026	149.73	154.38	141.37	141.37	141.37	-3.79%	138
May 8, 2026	190.65	196.70	141.36	146.94	146.94	-25.82%	350
May 7, 2026	188.79	207.39	176.71	198.09	198.09	-4.05%	467
May 6, 2026	190.65	209.25	190.65	206.46	206.46	0.91%	65