Zhongchao Inc. - ZCMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	0.37	0.36	0.36	0.97	0.28	83.04M
February 03, 2026	0.44	0.39	0.39	0.48	0.39	4,731
February 02, 2026	0.26	0.45	0.45	0.54	0.26	275,100
January 30, 2026	0.46	0.48	0.48	0.54	0.43	75,200
January 29, 2026	0.45	0.47	0.47	0.54	0.44	48,528
January 28, 2026	0.44	0.43	0.43	0.44	0.43	7,400
January 27, 2026	0.44	0.43	0.43	0.46	0.42	10,900
January 26, 2026	0.46	0.46	0.46	0.49	0.44	7,900
January 23, 2026	0.47	0.45	0.45	0.48	0.43	34,900
January 22, 2026	0.47	0.45	0.45	0.48	0.43	15,712
January 21, 2026	0.48	0.48	0.48	0.49	0.47	10,100
January 20, 2026	0.46	0.48	0.48	0.5	0.46	15,600
January 16, 2026	0.51	0.5	0.5	0.53	0.49	793
January 15, 2026	0.57	0.47	0.47	0.57	0.46	38,219
January 14, 2026	0.53	0.55	0.55	0.57	0.53	3,000
January 13, 2026	0.54	0.57	0.57	0.57	0.54	2,320
January 12, 2026	0.56	0.57	0.57	0.57	0.53	13,500
January 09, 2026	0.6	0.57	0.57	0.6	0.54	81,244
January 08, 2026	0.52	0.53	0.53	0.53	0.5	158,234
January 07, 2026	0.52	0.52	0.52	0.52	0.5	7,400
January 06, 2026	0.5	0.52	0.52	0.53	0.5	7,838
January 05, 2026	0.5	0.53	0.53	0.53	0.47	52,500
January 02, 2026	0.45	0.48	0.48	0.49	0.45	33,468
December 31, 2025	0.56	0.45	0.45	0.56	0.42	282,042
December 30, 2025	0.45	0.61	0.61	0.74	0.45	3.57M
December 29, 2025	0.58	0.45	0.45	0.79	0.35	2.49M
December 26, 2025	0.52	0.51	0.51	0.52	0.48	1.05M
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

Zhongchao Inc. (ZCMD) NASDAQ