Zhongchao Inc. (ZCMD) NASDAQ
1.75
-0.05(-2.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 1.8 | 1.8 | 1.8 | 1.91 | 1.75 | 14,979 |
| March 13, 2026 | 1.88 | 1.81 | 1.81 | 1.88 | 1.7 | 8,665 |
| March 12, 2026 | 1.81 | 1.83 | 1.83 | 1.89 | 1.77 | 16,005 |
| March 11, 2026 | 1.82 | 1.84 | 1.84 | 1.91 | 1.71 | 15,109 |
| March 10, 2026 | 1.68 | 1.82 | 1.82 | 1.84 | 1.67 | 17,547 |
| March 09, 2026 | 1.64 | 1.74 | 1.74 | 1.78 | 1.53 | 28,658 |
| March 06, 2026 | 1.61 | 1.62 | 1.62 | 1.75 | 1.6 | 24,049 |
| March 05, 2026 | 1.64 | 1.68 | 1.68 | 1.8 | 1.64 | 5,500 |
| March 04, 2026 | 1.68 | 1.67 | 1.67 | 1.76 | 1.64 | 20,581 |
| March 03, 2026 | 1.79 | 1.72 | 0 | 1.93 | 1.65 | 81,490 |
| March 02, 2026 | 1.47 | 1.86 | 0 | 1.87 | 1.45 | 37,424 |
| February 27, 2026 | 1.66 | 1.74 | 0 | 1.76 | 1.53 | 21,843 |
| February 26, 2026 | 1.6 | 1.71 | 0 | 1.92 | 1.6 | 25,128 |
| February 25, 2026 | 1.69 | 1.92 | 0 | 2 | 1.69 | 19,564 |
| February 24, 2026 | 1.85 | 1.83 | 0 | 1.88 | 1.66 | 19,300 |
| February 23, 2026 | 1.75 | 1.8 | 0 | 1.84 | 1.65 | 10,689 |
| February 20, 2026 | 1.58 | 1.85 | 0 | 2.06 | 1.47 | 90,079 |
| February 19, 2026 | 1.6 | 1.62 | 0 | 1.65 | 1.51 | 11,663 |
| February 18, 2026 | 1.55 | 1.59 | 0 | 1.64 | 1.52 | 16,027 |
| February 17, 2026 | 1.7 | 1.5 | 0 | 1.84 | 1.49 | 37,388 |
| February 13, 2026 | 1.79 | 1.69 | 0 | 1.8 | 1.59 | 22,775 |
| February 12, 2026 | 1.93 | 1.81 | 0 | 1.99 | 1.71 | 31,113 |
| February 11, 2026 | 2.14 | 1.95 | 0 | 2.14 | 1.55 | 121,805 |
| February 10, 2026 | 1.72 | 2.03 | 0 | 2.16 | 1.69 | 106,800 |
| February 09, 2026 | 1.83 | 1.84 | 0 | 1.85 | 1.61 | 89,175 |
| February 06, 2026 | 1.83 | 1.89 | 0 | 2 | 1.79 | 83,938 |
| February 05, 2026 | 2.4 | 2.02 | 0 | 2.42 | 1.84 | 286,888 |
| February 04, 2026 | 2.96 | 3.03 | 0 | 7.76 | 2.25 | 10.49M |
| February 03, 2026 | 3.49 | 3.1 | 0 | 3.81 | 3.1 | 591 |
| February 02, 2026 | 2.04 | 3.6 | 0 | 4.29 | 2.04 | 34,382 |
| January 30, 2026 | 3.7 | 3.84 | 0 | 4.31 | 3.42 | 9,397 |
| January 29, 2026 | 3.63 | 3.76 | 0 | 4.31 | 3.51 | 6,066 |
| January 28, 2026 | 3.55 | 3.42 | 0 | 3.55 | 3.41 | 922 |
| January 27, 2026 | 3.5 | 3.41 | 0 | 3.68 | 3.32 | 1,360 |
| January 26, 2026 | 3.68 | 3.68 | 0 | 3.9 | 3.52 | 986 |
| January 23, 2026 | 3.77 | 3.6 | 0 | 3.8 | 3.44 | 4,358 |
| January 22, 2026 | 3.75 | 3.63 | 0 | 3.81 | 3.41 | 1,964 |
| January 21, 2026 | 3.82 | 3.8 | 0 | 3.92 | 3.76 | 1,262 |
| January 20, 2026 | 3.67 | 3.82 | 0 | 3.99 | 3.67 | 1,949 |
| January 16, 2026 | 4.08 | 3.98 | 0 | 4.2 | 3.89 | 242 |
| January 15, 2026 | 4.54 | 3.79 | 0 | 4.54 | 3.7 | 4,777 |
| January 14, 2026 | 4.23 | 4.4 | 0 | 4.55 | 4.23 | 371 |
| January 13, 2026 | 4.32 | 4.55 | 0 | 4.58 | 4.32 | 290 |
| January 12, 2026 | 4.48 | 4.54 | 0 | 4.55 | 4.25 | 1,684 |
| January 09, 2026 | 4.8 | 4.52 | 0 | 4.8 | 4.32 | 10,155 |
| January 08, 2026 | 4.15 | 4.23 | 0 | 4.23 | 4 | 19,779 |
| January 07, 2026 | 4.17 | 4.16 | 0 | 4.17 | 4 | 920 |
| January 06, 2026 | 4.03 | 4.19 | 0 | 4.24 | 4.03 | 979 |
| January 05, 2026 | 3.98 | 4.2 | 0 | 4.23 | 3.74 | 6,559 |
| January 02, 2026 | 3.6 | 3.86 | 0 | 3.9 | 3.6 | 4,183 |
| December 31, 2025 | 4.48 | 3.6 | 0 | 4.48 | 3.35 | 35,255 |
| December 30, 2025 | 3.62 | 4.91 | 0 | 5.92 | 3.62 | 446,874 |
| December 29, 2025 | 4.68 | 3.62 | 0 | 6.35 | 2.81 | 310,728 |
| December 26, 2025 | 4.16 | 4.07 | 0 | 4.2 | 3.82 | 131,603 |
| December 24, 2025 | 4.15 | 4.23 | 0 | 4.49 | 3.68 | 1,455 |
| December 23, 2025 | 4.16 | 4.29 | 0 | 4.71 | 4.16 | 4,229 |
| December 22, 2025 | 4.32 | 4.75 | 0 | 4.76 | 4.32 | 687 |
| December 19, 2025 | 3.82 | 4.8 | 0 | 4.8 | 3.82 | 4,224 |
| December 18, 2025 | 4.4 | 4.8 | 0 | 4.8 | 4 | 4,518 |
| December 17, 2025 | 4.29 | 4.56 | 0 | 5.04 | 4.15 | 4,667 |
