Skip to main content
Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
0.217
+0.003 (1.40%)
At close: Feb 27, 2026, 4:00 PM EST
0.191
-0.026 (-11.94%)
After-hours: Feb 27, 2026, 7:48 PM EST

Zhongchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.210.220.190.220.221.40%161,081
Feb 26, 20260.200.240.200.210.21-10.68%194,052
Feb 25, 20260.210.250.210.240.244.72%153,267
Feb 24, 20260.230.240.210.230.231.60%154,104
Feb 23, 20260.220.230.210.230.23-2.43%85,468
Feb 20, 20260.200.260.180.230.2313.92%716,273
Feb 19, 20260.200.210.190.200.201.81%88,402
Feb 18, 20260.190.200.190.200.205.96%127,695
Feb 17, 20260.210.230.190.190.19-10.87%276,201
Feb 13, 20260.220.230.200.210.21-6.77%179,440
Feb 12, 20260.240.250.210.230.23-7.19%245,609
Feb 11, 20260.270.270.190.240.24-4.13%943,558
Feb 10, 20260.220.270.210.250.2510.29%853,970
Feb 9, 20260.230.230.200.230.23-2.62%711,516
Feb 6, 20260.230.250.220.240.24-6.34%641,361
Feb 5, 20260.300.300.230.250.25-33.31%2,258,487
Feb 4, 20260.370.970.280.380.38-2.17%83,956,110
Feb 3, 20260.440.480.390.390.39-14.00%4,731
Feb 2, 20260.260.540.260.450.45-6.25%275,058
Jan 30, 20260.460.540.430.480.482.24%75,176
Jan 29, 20260.450.540.440.470.479.95%48,528
Jan 28, 20260.440.440.430.430.430.05%7,377
Jan 27, 20260.440.460.420.430.43-7.24%10,881
Jan 26, 20260.460.490.440.460.462.27%7,889
Jan 23, 20260.470.480.430.450.45-0.90%34,871
Jan 22, 20260.470.480.430.450.45-4.46%15,712
Jan 21, 20260.480.490.470.480.48-0.59%10,099
Jan 20, 20260.460.500.460.480.48-3.92%15,593
Jan 16, 20260.510.530.490.500.504.94%1,942
Jan 15, 20260.570.570.460.470.47-13.75%38,219
Jan 14, 20260.530.570.530.550.55-3.32%2,968
Jan 13, 20260.540.570.540.570.570.11%2,320
Jan 12, 20260.560.570.530.570.570.50%13,476
Jan 9, 20260.600.600.540.570.576.88%81,244
Jan 8, 20260.520.530.500.530.531.71%158,234
Jan 7, 20260.520.520.500.520.52-0.82%7,361
Jan 6, 20260.500.530.500.520.52-0.15%7,838
Jan 5, 20260.500.530.470.530.538.70%52,473
Jan 2, 20260.450.490.450.480.487.33%33,468
Dec 31, 20250.560.560.420.450.45-26.63%282,042
Dec 30, 20250.450.740.450.610.6135.51%3,574,996
Dec 29, 20250.580.790.350.450.45-11.08%2,485,827
Dec 26, 20250.520.520.480.510.51-3.73%1,052,831
Dec 24, 20250.520.560.460.530.53-1.34%11,647
Dec 23, 20250.520.590.520.540.54-9.77%33,839
Dec 22, 20250.540.590.540.590.59-1.02%5,498
Dec 19, 20250.480.600.480.600.60-33,795
Dec 18, 20250.550.600.500.600.605.17%36,150
Dec 17, 20250.540.630.520.570.57-0.51%37,343
Dec 16, 20250.560.580.520.570.57-1.29%11,430
Dec 15, 20250.600.600.560.580.58-3.18%7,207
Dec 12, 20250.620.620.600.600.60-2.31%2,413
Dec 11, 20250.620.620.580.610.612.62%499
Dec 10, 20250.590.600.580.600.60-0.47%5,330
Dec 9, 20250.610.610.580.600.60-3.02%1,669
Dec 8, 20250.620.630.600.620.62-5.89%4,282
Dec 5, 20250.570.660.560.660.668.28%20,160
Dec 4, 20250.560.610.560.610.611.57%4,600
Dec 3, 20250.570.600.550.600.602.18%8,277
Dec 2, 20250.560.610.560.590.59-4.61%32,992
Dec 1, 20250.640.660.610.610.61-7.73%12,360
Nov 28, 20250.620.670.590.670.673.08%19,430
Nov 26, 20250.600.650.580.650.655.06%15,629
Nov 25, 20250.560.650.560.620.629.82%14,406
Nov 24, 20250.570.600.550.560.56-5.08%26,006
Nov 21, 20250.540.600.540.590.59-0.72%9,738
Nov 20, 20250.580.600.580.590.592.39%14,611
Nov 19, 20250.630.680.580.580.58-3.36%27,510
Nov 18, 20250.600.690.570.600.60-0.89%32,194
Nov 17, 20250.630.660.610.610.61-8.46%8,464
Nov 14, 20250.670.700.630.660.66-2.43%6,247
Nov 13, 20250.660.720.650.680.68-0.18%10,571
Nov 12, 20250.660.690.650.680.68-2.89%17,471
Nov 11, 20250.670.710.660.700.705.97%11,691
Nov 10, 20250.660.680.660.660.66-5.06%6,267
Nov 7, 20250.660.710.660.700.70-3.37%5,961
Nov 6, 20250.680.730.670.720.721.72%28,168
Nov 5, 20250.660.730.660.710.71-3.42%8,037
Nov 4, 20250.660.750.650.730.731.79%43,390
Nov 3, 20250.700.740.630.720.725.42%61,950
Oct 31, 20250.620.730.620.680.681.20%92,463
Oct 30, 20250.660.710.600.670.670.72%113,619
Oct 29, 20250.680.700.650.670.67-5.49%34,680
Oct 28, 20250.690.710.680.710.710.28%25,207
Oct 27, 20250.720.720.640.710.71-2.08%103,953
Oct 24, 20250.710.740.700.720.72-1.77%41,071
Oct 23, 20250.770.790.650.740.74-4.05%96,042
Oct 22, 20250.730.780.700.770.772.83%136,371
Oct 21, 20250.680.830.670.740.746.72%756,225
Oct 20, 20250.680.750.680.700.70-2.23%55,203
Oct 17, 20250.710.720.680.710.71-0.15%24,088
Oct 16, 20250.670.720.660.720.721.72%87,602
Oct 15, 20250.710.760.680.700.70-2.59%179,582
Oct 14, 20250.700.750.680.720.720.32%124,031
Oct 13, 20250.700.730.680.720.72-3.71%150,757
Oct 10, 20250.800.810.720.750.75-8.90%343,777
Oct 9, 20250.850.890.780.820.82-27.43%1,215,646
Oct 8, 20251.151.171.131.131.13-2.59%12,331,761
Oct 7, 20251.171.231.151.161.16-3.33%14,056
Oct 6, 20251.291.301.191.201.20-4.00%57,849