Skip to main content
Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
0.659
+0.050 (8.28%)
At close: Dec 5, 2025, 4:00 PM EST
0.635
-0.024 (-3.64%)
After-hours: Dec 5, 2025, 4:04 PM EST

Zhongchao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%8,263
Dec 2, 20250.560.610.560.590.59-4.61%31,592
Dec 1, 20250.640.660.610.610.61-7.73%12,360
Nov 28, 20250.620.670.590.670.673.08%19,320
Nov 26, 20250.600.650.580.650.655.06%14,945
Nov 25, 20250.560.650.560.620.629.82%14,405
Nov 24, 20250.570.600.550.560.56-5.08%25,906
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
Oct 3, 20251.181.261.181.251.254.17%31,623
Oct 2, 20251.151.201.131.201.205.26%85,552
Oct 1, 20251.131.171.101.141.14-0.87%143,066
Sep 30, 20251.171.231.141.151.15-0.09%53,612
Sep 29, 20251.151.171.151.151.154.64%17,568
Sep 26, 20251.091.151.091.101.10-2.65%11,888
Sep 25, 20251.161.161.101.131.13-3.58%11,075
Sep 24, 20251.181.181.081.171.179.53%11,166
Sep 23, 20251.121.191.071.071.07-4.72%12,715
Sep 22, 20251.141.141.121.121.12-1.49%10,629
Sep 19, 20251.111.141.111.141.14-1,013
Sep 18, 20251.141.151.121.141.14-12,777
Sep 17, 20251.121.141.121.141.142.70%1,988
Sep 16, 20251.121.121.081.111.11-0.89%3,231
Sep 15, 20251.071.121.061.121.120.90%8,831
Sep 12, 20251.051.161.021.111.11-0.89%27,829
Sep 11, 20251.081.181.021.121.127.69%25,852
Sep 10, 20251.131.151.041.041.04-6.31%15,550
Sep 9, 20251.061.161.041.111.118.82%64,773
Sep 8, 20251.001.020.971.021.027.37%21,808
Sep 5, 20250.971.050.950.950.95-5.00%4,592
Sep 4, 20250.981.070.981.001.004.13%8,955
Sep 3, 20251.001.000.960.960.960.02%1,162
Sep 2, 20250.930.970.930.960.96-4.09%1,588
Aug 29, 20250.981.070.971.001.00-1.86%4,813
Aug 28, 20250.951.040.951.021.024.08%1,151
Aug 27, 20250.981.030.950.980.980.48%1,170
Aug 26, 20251.021.040.930.980.98-5.31%2,732
Aug 25, 20250.901.050.901.031.0319.42%19,797
Aug 22, 20250.950.950.860.860.86-4.27%287
Aug 21, 20250.890.960.890.900.901.38%3,159
Aug 20, 20250.880.890.860.890.89-6.44%3,118
Aug 19, 20250.920.980.880.950.953.25%2,330
Aug 18, 20250.930.930.920.920.92-585
Aug 15, 20250.950.960.870.920.92-5.15%6,745
Aug 14, 20251.011.010.900.970.97-3.96%5,819
Aug 13, 20250.981.010.931.011.015.10%4,571
Aug 12, 20251.001.000.960.960.96-2,774
Aug 11, 20250.960.960.960.960.96-0.02%1,072
Aug 8, 20250.960.970.960.960.96-2.02%5,360
Aug 6, 20250.960.990.960.980.982.08%3,966
Aug 5, 20251.021.040.960.960.96-4.09%6,307
Aug 4, 20250.961.000.961.001.001.73%5,396
Aug 1, 20251.011.020.980.990.99-4.09%10,705
Jul 31, 20251.021.031.011.031.03-0.29%2,993
Jul 30, 20251.031.031.011.031.031.98%3,498
Jul 29, 20251.051.081.011.011.01-1.94%67,785
Jul 28, 20251.031.061.011.031.03-7,897
Jul 25, 20251.071.181.031.031.03-2.83%143,806
Jul 24, 20251.061.241.041.061.061.92%173,714
Jul 23, 20251.071.111.041.041.04-0.95%13,781
Jul 22, 20251.091.171.021.051.05-1.87%64,005
Jul 21, 20251.101.131.071.071.07-2.73%6,879
Jul 18, 20251.131.131.101.101.10-23,260
Jul 17, 20251.111.131.101.101.10-2.65%14,640
Jul 16, 20251.121.141.121.131.130.89%1,889