Zhongchao Inc. - ZCMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.56	0.61	0.61	0.61	0.56	3,770
December 03, 2025	0.57	0.6	0.6	0.6	0.55	8,300
December 02, 2025	0.56	0.59	0.59	0.61	0.56	33,000
December 01, 2025	0.64	0.62	0.62	0.66	0.61	12,400
November 28, 2025	0.62	0.67	0.67	0.67	0.59	19,430
November 26, 2025	0.6	0.65	0.65	0.65	0.58	15,629
November 25, 2025	0.56	0.62	0.62	0.65	0.56	14,406
November 24, 2025	0.57	0.56	0.56	0.6	0.55	26,006
November 21, 2025	0.54	0.59	0.59	0.6	0.54	9,738
November 20, 2025	0.58	0.59	0.59	0.6	0.58	14,611
November 19, 2025	0.63	0.58	0.58	0.68	0.58	27,510
November 18, 2025	0.6	0.6	0.6	0.69	0.57	32,200
November 17, 2025	0.63	0.61	0.61	0.66	0.61	8,500
November 14, 2025	0.67	0.66	0.66	0.7	0.63	6,247
November 13, 2025	0.66	0.68	0.68	0.72	0.66	10,569
November 12, 2025	0.66	0.68	0.68	0.69	0.65	17,200
November 11, 2025	0.67	0.7	0.7	0.71	0.66	11,700
November 10, 2025	0.66	0.66	0.66	0.68	0.66	6,300
November 07, 2025	0.66	0.7	0.7	0.71	0.66	6,000
November 06, 2025	0.68	0.72	0.72	0.73	0.67	28,200
November 05, 2025	0.66	0.71	0.71	0.73	0.66	8,037
November 04, 2025	0.66	0.73	0.73	0.75	0.65	43,400
November 03, 2025	0.7	0.72	0.72	0.74	0.63	62,000
October 31, 2025	0.62	0.68	0.68	0.73	0.62	92,463
October 30, 2025	0.66	0.67	0.67	0.71	0.6	113,619
October 29, 2025	0.68	0.67	0.67	0.7	0.65	34,700
October 28, 2025	0.69	0.71	0.71	0.71	0.68	25,207
October 27, 2025	0.72	0.71	0.71	0.72	0.64	103,953
October 24, 2025	0.71	0.72	0.72	0.74	0.7	41,071
October 23, 2025	0.77	0.74	0.74	0.79	0.65	96,042
October 22, 2025	0.73	0.77	0.77	0.78	0.7	136,400
October 21, 2025	0.68	0.74	0.74	0.83	0.67	756,225
October 20, 2025	0.68	0.7	0.7	0.75	0.68	55,203
October 17, 2025	0.71	0.71	0.71	0.72	0.68	24,088
October 16, 2025	0.67	0.72	0.72	0.72	0.66	87,602
October 15, 2025	0.71	0.7	0.7	0.76	0.68	142,563
October 14, 2025	0.7	0.72	0.72	0.75	0.68	124,031
October 13, 2025	0.7	0.72	0.72	0.73	0.68	150,800
October 10, 2025	0.8	0.75	0.75	0.81	0.72	343,800
October 09, 2025	0.85	0.82	0.82	0.89	0.78	1.22M
October 08, 2025	1.15	1.13	1.13	1.17	1.13	12.33M
October 07, 2025	1.17	1.16	1.16	1.23	1.15	14,100
October 06, 2025	1.29	1.2	1.2	1.3	1.19	57,849
October 03, 2025	1.18	1.25	1.25	1.26	1.18	31,623
October 02, 2025	1.15	1.2	1.2	1.2	1.13	85,600
October 01, 2025	1.13	1.14	1.14	1.17	1.1	143,100
September 30, 2025	1.17	1.15	1.15	1.23	1.14	53,612
September 29, 2025	1.15	1.15	1.15	1.17	1.15	17,600
September 26, 2025	1.09	1.1	1.1	1.15	1.09	11,900
September 25, 2025	1.16	1.13	1.13	1.16	1.1	10,972
September 24, 2025	1.18	1.17	1.17	1.18	1.08	9,250
September 23, 2025	1.12	1.07	1.07	1.19	1.07	12,715
September 22, 2025	1.14	1.12	1.12	1.14	1.12	10,629
September 19, 2025	1.11	1.14	1.14	1.14	1.11	1,111
September 18, 2025	1.14	1.14	1.14	1.15	1.12	15,356
September 17, 2025	1.12	1.14	1.14	1.14	1.12	1,988
September 16, 2025	1.12	1.11	1.11	1.12	1.08	3,231
September 15, 2025	1.07	1.12	1.12	1.12	1.06	8,831
September 12, 2025	1.05	1.11	1.11	1.16	1.02	27,829
September 11, 2025	1.08	1.12	1.12	1.18	1.02	25,852

Zhongchao Inc. (ZCMD) NASDAQ