Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
1.390
-0.200 (-12.58%)
At close: Oct 12, 2026, 4:00 PM EDT
1.330
-0.060 (-4.32%)
Pre-market: Oct 13, 2026, 8:54 AM EDT
Zhongchao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.59 | 1.59 | 1.35 | 1.39 | 1.39 | -12.58% | 117,289 |
| Oct 9, 2026 | 1.58 | 1.64 | 1.51 | 1.59 | 1.59 | 0.63% | 122,994 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -7.60% | 92,562 |
| Oct 7, 2026 | 1.75 | 1.79 | 1.63 | 1.71 | 1.71 | -2.29% | 110,728 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -8.38% | 91,595 |
| Oct 5, 2026 | 1.81 | 1.94 | 1.77 | 1.91 | 1.91 | 3.24% | 120,345 |
| Oct 2, 2026 | 1.80 | 1.89 | 1.74 | 1.85 | 1.85 | 5.52% | 494,108 |
| Oct 1, 2026 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 1.59% | 92,765 |
| Sep 30, 2026 | 1.73 | 1.82 | 1.70 | 1.73 | 1.73 | -4.12% | 80,231 |
| Sep 29, 2026 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | 4.60% | 46,543 |
| Sep 28, 2026 | 1.81 | 1.86 | 1.72 | 1.72 | 1.72 | -6.52% | 47,562 |
| Sep 25, 2026 | 1.95 | 1.96 | 1.84 | 1.84 | 1.84 | -5.89% | 79,661 |
| Sep 24, 2026 | 1.96 | 2.06 | 1.96 | 1.96 | 1.96 | -0.96% | 162,891 |
| Sep 23, 2026 | 1.81 | 2.02 | 1.81 | 1.98 | 1.98 | -4.13% | 224,318 |
| Sep 22, 2026 | 1.56 | 2.08 | 1.55 | 2.06 | 2.06 | 29.98% | 1,368,587 |
| Sep 21, 2026 | 1.52 | 1.64 | 1.50 | 1.59 | 1.58 | 3.87% | 157,722 |
| Sep 18, 2026 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | -3.16% | 59,638 |
| Sep 17, 2026 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 1.74% | 101,213 |
| Sep 16, 2026 | 1.51 | 1.61 | 1.48 | 1.55 | 1.55 | 5.12% | 314,285 |
| Sep 15, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -2.20% | 67,737 |
| Sep 14, 2026 | 1.56 | 1.58 | 1.48 | 1.51 | 1.51 | -6.41% | 107,896 |
| Sep 11, 2026 | 1.64 | 1.70 | 1.58 | 1.61 | 1.61 | -7.07% | 142,284 |
| Sep 10, 2026 | 1.72 | 1.75 | 1.66 | 1.73 | 1.73 | -1.69% | 91,352 |
| Sep 9, 2026 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.00% | 86,637 |
| Sep 8, 2026 | 1.69 | 1.75 | 1.66 | 1.69 | 1.69 | -0.45% | 103,149 |
| Sep 4, 2026 | 1.76 | 1.80 | 1.68 | 1.70 | 1.70 | -3.77% | 114,917 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.75% | 78,263 |
| Sep 2, 2026 | 1.69 | 1.88 | 1.68 | 1.84 | 1.84 | 6.93% | 183,691 |
| Sep 1, 2026 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | -2.03% | 170,775 |
| Aug 31, 2026 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -5.16% | 202,430 |
| Aug 28, 2026 | 1.85 | 1.96 | 1.76 | 1.85 | 1.85 | -4.68% | 594,046 |
| Aug 27, 2026 | 1.60 | 2.16 | 1.59 | 1.94 | 1.94 | 20.44% | 5,674,684 |
| Aug 26, 2026 | 1.60 | 1.73 | 1.53 | 1.61 | 1.61 | 10.69% | 16,527,959 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.42 | 1.46 | 1.46 | -21.84% | 887,098 |
| Aug 24, 2026 | 1.88 | 1.90 | 1.81 | 1.86 | 1.86 | 0.25% | 179,374 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | -3.30% | 161,574 |
| Aug 20, 2026 | 1.95 | 1.99 | 1.78 | 1.92 | 1.92 | -4.93% | 265,081 |
| Aug 19, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | - | 244,378 |
| Aug 18, 2026 | 2.02 | 2.06 | 1.98 | 2.02 | 2.02 | -4.72% | 274,933 |
| Aug 17, 2026 | 1.90 | 2.14 | 1.79 | 2.12 | 2.12 | 6.00% | 1,104,136 |
| Aug 14, 2026 | 2.34 | 2.36 | 2.00 | 2.00 | 2.00 | -2.91% | 3,594,168 |
| Aug 13, 2026 | 2.10 | 2.12 | 2.00 | 2.06 | 2.06 | -3.74% | 626,341 |
| Aug 12, 2026 | 2.17 | 2.18 | 2.08 | 2.14 | 2.14 | -0.93% | 630,025 |
| Aug 11, 2026 | 2.12 | 2.22 | 2.12 | 2.16 | 2.16 | -5.26% | 534,596 |
| Aug 10, 2026 | 2.28 | 2.28 | 2.14 | 2.28 | 2.28 | 5.56% | 893,629 |
| Aug 7, 2026 | 2.34 | 2.38 | 2.16 | 2.16 | 2.16 | - | 4,626,879 |
| Aug 6, 2026 | 2.14 | 2.27 | 2.12 | 2.16 | 2.16 | -8.47% | 1,257,420 |
| Aug 5, 2026 | 2.12 | 3.22 | 2.08 | 2.36 | 2.36 | 11.32% | 12,562,136 |
| Aug 4, 2026 | 2.18 | 2.22 | 2.08 | 2.12 | 2.12 | -6.19% | 470,212 |
| Aug 3, 2026 | 2.20 | 2.32 | 2.11 | 2.26 | 2.26 | - | 564,430 |