Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD
· Real-Time Price · USD
1.11
0.09 (8.82%)
At close: Sep 09, 2025, 1:54 PM
ZCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 7.37% | 1,170 |
| Sep 5, 2025 | 0.97 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 4,600 |
| Sep 4, 2025 | 0.98 | 1.07 | 0.98 | 1.00 | 1.00 | 4.17% | 8,955 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.00% | 1,200 |
| Sep 2, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | -4.00% | 1,600 |
| Aug 29, 2025 | 0.98 | 1.07 | 0.97 | 1.00 | 1.00 | -1.96% | 4,924 |
| Aug 28, 2025 | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | 4.08% | 1,200 |
| Aug 27, 2025 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | 0.00% | 1,200 |
| Aug 26, 2025 | 1.02 | 1.04 | 0.93 | 0.98 | 0.98 | -4.85% | 2,732 |
| Aug 25, 2025 | 0.90 | 1.05 | 0.90 | 1.03 | 1.03 | 19.77% | 19,800 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -4.44% | 300 |
| Aug 21, 2025 | 0.89 | 0.96 | 0.89 | 0.90 | 0.90 | 1.12% | 3,200 |
| Aug 20, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | -6.32% | 3,118 |
| Aug 19, 2025 | 0.92 | 0.98 | 0.88 | 0.95 | 0.95 | 3.26% | 2,330 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.00% | 600 |
| Aug 15, 2025 | 0.95 | 0.96 | 0.87 | 0.92 | 0.92 | -5.15% | 6,745 |
| Aug 14, 2025 | 1.01 | 1.01 | 0.90 | 0.97 | 0.97 | -3.96% | 5,915 |
| Aug 13, 2025 | 0.98 | 1.01 | 0.93 | 1.01 | 1.01 | 5.21% | 4,721 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.00% | 2,800 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 1,100 |