Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD · Real-Time Price · USD
2.070
-0.020 (-0.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Zhongchao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.94 | 2.07 | 1.94 | 2.09 | - | - | 1,562 |
| Apr 27, 2026 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | - | 2,592 |
| Apr 24, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 1.70% | 3,006 |
| Apr 23, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.74% | 883 |
| Apr 22, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | -0.49% | 2,301 |
| Apr 21, 2026 | 2.01 | 2.06 | 1.97 | 2.05 | 2.05 | -0.49% | 4,117 |
| Apr 20, 2026 | 2.08 | 2.08 | 1.97 | 2.06 | 2.06 | - | 1,990 |
| Apr 17, 2026 | 1.95 | 2.10 | 1.95 | 2.06 | 2.06 | -1.90% | 8,124 |
| Apr 16, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 5,542 |
| Apr 15, 2026 | 1.95 | 2.08 | 1.95 | 2.03 | 2.03 | 3.57% | 4,983 |
| Apr 14, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -2.49% | 3,666 |
| Apr 13, 2026 | 1.92 | 2.04 | 1.92 | 2.01 | 2.01 | 1.01% | 4,856 |
| Apr 10, 2026 | 1.88 | 2.02 | 1.88 | 1.99 | 1.99 | 1.53% | 3,920 |
| Apr 9, 2026 | 1.80 | 2.05 | 1.80 | 1.96 | 1.96 | 1.50% | 14,444 |
| Apr 8, 2026 | 2.08 | 2.08 | 1.92 | 1.93 | 1.93 | -0.46% | 7,982 |
| Apr 7, 2026 | 1.72 | 1.95 | 1.72 | 1.94 | 1.94 | 12.79% | 16,788 |
| Apr 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.55% | 6,565 |
| Apr 2, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -4.59% | 1,996 |
| Apr 1, 2026 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 3.93% | 30,122 |
| Mar 31, 2026 | 1.75 | 1.89 | 1.75 | 1.78 | 1.78 | -1.93% | 7,274 |
| Mar 30, 2026 | 1.78 | 1.83 | 1.72 | 1.82 | 1.82 | 0.28% | 4,170 |
| Mar 27, 2026 | 1.71 | 1.84 | 1.71 | 1.81 | 1.81 | 1.69% | 9,187 |
| Mar 26, 2026 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 14,994 |
| Mar 25, 2026 | 1.69 | 1.85 | 1.69 | 1.80 | 1.80 | -0.55% | 8,155 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | -4.23% | 16,188 |
| Mar 23, 2026 | 1.57 | 1.90 | 1.50 | 1.89 | 1.89 | 22.73% | 48,107 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.44 | 1.54 | 1.54 | -2.53% | 31,923 |
| Mar 19, 2026 | 1.66 | 1.73 | 1.57 | 1.58 | 1.58 | -6.51% | 20,691 |
| Mar 18, 2026 | 1.92 | 1.95 | 1.65 | 1.69 | 1.69 | -8.15% | 50,052 |
| Mar 17, 2026 | 1.76 | 1.87 | 1.70 | 1.84 | 1.84 | 2.22% | 18,793 |
| Mar 16, 2026 | 1.80 | 1.91 | 1.75 | 1.80 | 1.80 | -0.55% | 15,001 |
| Mar 13, 2026 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | -1.09% | 9,084 |
| Mar 12, 2026 | 1.81 | 1.89 | 1.77 | 1.83 | 1.83 | -0.54% | 27,570 |
| Mar 11, 2026 | 1.82 | 1.91 | 1.71 | 1.84 | 1.84 | 1.10% | 15,375 |
| Mar 10, 2026 | 1.68 | 1.84 | 1.67 | 1.82 | 1.82 | 4.60% | 18,949 |
| Mar 9, 2026 | 1.64 | 1.78 | 1.53 | 1.74 | 1.74 | 7.41% | 29,043 |
| Mar 6, 2026 | 1.61 | 1.75 | 1.60 | 1.62 | 1.62 | -3.57% | 24,049 |
| Mar 5, 2026 | 1.64 | 1.80 | 1.64 | 1.68 | 1.68 | 0.60% | 5,488 |
| Mar 4, 2026 | 1.68 | 1.76 | 1.64 | 1.67 | 1.67 | -2.91% | 21,427 |
| Mar 3, 2026 | 1.79 | 1.93 | 1.58 | 1.72 | 1.72 | -7.28% | 81,553 |
| Mar 2, 2026 | 1.47 | 1.87 | 1.45 | 1.86 | 1.86 | 6.85% | 37,424 |
| Feb 27, 2026 | 1.66 | 1.76 | 1.53 | 1.74 | 1.74 | 1.40% | 21,843 |
| Feb 26, 2026 | 1.60 | 1.92 | 1.60 | 1.71 | 1.71 | -10.69% | 25,128 |
| Feb 25, 2026 | 1.69 | 2.00 | 1.69 | 1.92 | 1.92 | 4.75% | 19,564 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.66 | 1.83 | 1.83 | 1.55% | 19,300 |
| Feb 23, 2026 | 1.75 | 1.84 | 1.65 | 1.80 | 1.80 | -2.38% | 10,689 |
| Feb 20, 2026 | 1.58 | 2.06 | 1.47 | 1.85 | 1.85 | 13.88% | 90,079 |
| Feb 19, 2026 | 1.60 | 1.65 | 1.51 | 1.62 | 1.62 | 1.82% | 11,661 |
| Feb 18, 2026 | 1.55 | 1.64 | 1.52 | 1.59 | 1.59 | 5.99% | 16,027 |
| Feb 17, 2026 | 1.70 | 1.84 | 1.49 | 1.50 | 1.50 | -10.91% | 37,385 |
| Feb 13, 2026 | 1.79 | 1.81 | 1.59 | 1.69 | 1.69 | -6.75% | 22,775 |
| Feb 12, 2026 | 1.93 | 1.99 | 1.71 | 1.81 | 1.81 | -7.19% | 31,106 |
| Feb 11, 2026 | 2.14 | 2.14 | 1.55 | 1.95 | 1.95 | -4.13% | 121,805 |
| Feb 10, 2026 | 1.73 | 2.16 | 1.69 | 2.03 | 2.03 | 10.31% | 106,796 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.61 | 1.84 | 1.84 | -2.64% | 89,170 |
| Feb 6, 2026 | 1.83 | 2.00 | 1.79 | 1.89 | 1.89 | -6.34% | 83,935 |
| Feb 5, 2026 | 2.40 | 2.42 | 1.85 | 2.02 | 2.02 | -33.31% | 286,884 |
| Feb 4, 2026 | 2.96 | 7.76 | 2.25 | 3.03 | 3.03 | -2.16% | 10,494,513 |
| Feb 3, 2026 | 3.49 | 3.81 | 3.10 | 3.10 | 3.10 | -14.00% | 591 |
| Feb 2, 2026 | 2.04 | 4.29 | 2.04 | 3.60 | 3.60 | -6.25% | 34,382 |
| Jan 30, 2026 | 3.70 | 4.31 | 3.42 | 3.84 | 3.84 | 2.24% | 9,397 |
| Jan 29, 2026 | 3.63 | 4.31 | 3.51 | 3.76 | 3.76 | 9.95% | 6,066 |
| Jan 28, 2026 | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | 0.06% | 922 |
| Jan 27, 2026 | 3.50 | 3.68 | 3.32 | 3.41 | 3.41 | -7.25% | 1,360 |
| Jan 26, 2026 | 3.68 | 3.90 | 3.52 | 3.68 | 3.68 | 2.28% | 986 |
| Jan 23, 2026 | 3.77 | 3.80 | 3.44 | 3.60 | 3.60 | -0.91% | 4,358 |
| Jan 22, 2026 | 3.75 | 3.81 | 3.41 | 3.63 | 3.63 | -4.47% | 1,964 |
| Jan 21, 2026 | 3.83 | 3.92 | 3.76 | 3.80 | 3.80 | -0.58% | 1,262 |
| Jan 20, 2026 | 3.67 | 3.99 | 3.67 | 3.82 | 3.82 | -3.92% | 1,949 |
| Jan 16, 2026 | 4.08 | 4.20 | 3.89 | 3.98 | 3.98 | 4.93% | 242 |
| Jan 15, 2026 | 4.54 | 4.54 | 3.70 | 3.79 | 3.79 | -13.76% | 4,777 |
| Jan 14, 2026 | 4.23 | 4.55 | 4.23 | 4.40 | 4.40 | -3.32% | 371 |
| Jan 13, 2026 | 4.32 | 4.58 | 4.32 | 4.55 | 4.55 | 0.11% | 290 |
| Jan 12, 2026 | 4.48 | 4.55 | 4.25 | 4.54 | 4.54 | 0.49% | 1,684 |
| Jan 9, 2026 | 4.80 | 4.80 | 4.32 | 4.52 | 4.52 | 6.90% | 10,155 |
| Jan 8, 2026 | 4.15 | 4.23 | 4.00 | 4.23 | 4.23 | 1.71% | 19,779 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.00 | 4.16 | 4.16 | -0.83% | 920 |
| Jan 6, 2026 | 4.03 | 4.24 | 4.03 | 4.19 | 4.19 | -0.14% | 979 |
| Jan 5, 2026 | 3.98 | 4.23 | 3.74 | 4.20 | 4.20 | 8.70% | 6,559 |
| Jan 2, 2026 | 3.60 | 3.90 | 3.60 | 3.86 | 3.86 | 7.33% | 4,183 |
| Dec 31, 2025 | 4.48 | 4.48 | 3.35 | 3.60 | 3.60 | -26.62% | 35,255 |
| Dec 30, 2025 | 3.62 | 5.92 | 3.62 | 4.91 | 4.91 | 35.49% | 446,874 |
| Dec 29, 2025 | 4.68 | 6.35 | 2.81 | 3.62 | 3.62 | -11.08% | 310,728 |
| Dec 26, 2025 | 4.16 | 4.20 | 3.82 | 4.07 | 4.07 | -3.74% | 131,603 |
| Dec 24, 2025 | 4.15 | 4.49 | 3.68 | 4.23 | 4.23 | -1.33% | 1,455 |
| Dec 23, 2025 | 4.16 | 4.71 | 4.16 | 4.29 | 4.29 | -9.77% | 4,229 |
| Dec 22, 2025 | 4.32 | 4.76 | 4.32 | 4.75 | 4.75 | -1.02% | 687 |
| Dec 19, 2025 | 3.82 | 4.80 | 3.82 | 4.80 | 4.80 | - | 4,224 |
| Dec 18, 2025 | 4.40 | 4.80 | 4.00 | 4.80 | 4.80 | 5.17% | 4,518 |
| Dec 17, 2025 | 4.29 | 5.04 | 4.15 | 4.56 | 4.56 | -0.50% | 4,667 |
| Dec 16, 2025 | 4.51 | 4.65 | 4.15 | 4.59 | 4.59 | -1.29% | 1,428 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.50 | 4.65 | 4.65 | -3.19% | 900 |
| Dec 12, 2025 | 4.94 | 4.98 | 4.80 | 4.80 | 4.80 | -2.32% | 301 |
| Dec 11, 2025 | 4.92 | 4.92 | 4.66 | 4.91 | 4.91 | 2.63% | 62 |
| Dec 10, 2025 | 4.72 | 4.79 | 4.63 | 4.79 | 4.79 | -0.46% | 666 |
| Dec 9, 2025 | 4.88 | 4.91 | 4.64 | 4.81 | 4.81 | -3.02% | 208 |
| Dec 8, 2025 | 4.96 | 5.02 | 4.81 | 4.96 | 4.96 | -5.88% | 535 |
| Dec 5, 2025 | 4.56 | 5.27 | 4.48 | 5.27 | 5.27 | 8.28% | 2,520 |
| Dec 4, 2025 | 4.52 | 4.88 | 4.52 | 4.87 | 4.87 | 1.57% | 575 |
| Dec 3, 2025 | 4.55 | 4.80 | 4.40 | 4.79 | 4.79 | 2.17% | 1,034 |