Zhongchao Inc. - ZCMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.52	0.53	0.53	0.56	0.46	11,647
December 23, 2025	0.52	0.54	0.54	0.59	0.52	33,839
December 22, 2025	0.54	0.59	0.59	0.59	0.54	5,498
December 19, 2025	0.48	0.6	0.6	0.6	0.48	33,800
December 18, 2025	0.55	0.6	0.6	0.6	0.5	36,200
December 17, 2025	0.54	0.57	0.57	0.63	0.52	37,317
December 16, 2025	0.56	0.57	0.57	0.58	0.52	11,430
December 15, 2025	0.6	0.58	0.58	0.6	0.56	7,207
December 12, 2025	0.62	0.6	0.6	0.62	0.6	2,413
December 11, 2025	0.62	0.61	0.61	0.62	0.58	500
December 10, 2025	0.59	0.6	0.6	0.6	0.58	5,330
December 09, 2025	0.61	0.6	0.6	0.61	0.58	1,700
December 08, 2025	0.62	0.62	0.62	0.63	0.6	4,282
December 05, 2025	0.57	0.66	0.66	0.66	0.56	20,200
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

Zhongchao Inc. (ZCMD) NASDAQ