Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
0.9699
+0.1646 (20.44%)
At close: Aug 27, 2026, 4:00 PM EDT
0.9320
-0.0379 (-3.91%)
Pre-market: Aug 28, 2026, 4:35 AM EDT
Zhongchao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |