Zhongchao Inc. (ZCMD)
1.25
-0.02 (-1.57%)
At close: Apr 15, 2025, 2:24 PM
1.26
0.80%
After-hours: Apr 15, 2025, 04:00 PM EDT
Zhongchao Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.20 | 1.20 | 1.27 | 1.27 | 1.20 | 1.20 | 1.27 | 1.27 | -3.05% | 3,540 |
| Apr 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.31 | 1.31 | 1.20 | 1.20 | 1.31 | 1.31 | 0.00% | 1,508 |
| Apr 9, 2025 | 1.23 | 1.23 | 1.31 | 1.31 | 1.22 | 1.22 | 1.31 | 1.31 | 1.55% | 2,674 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 248 |
| Apr 7, 2025 | 1.23 | 1.23 | 1.29 | 1.29 | 1.22 | 1.22 | 1.29 | 1.29 | -0.77% | 1,300 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 4,198 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.46 | 1.46 | 1.20 | 1.20 | 1.38 | 1.38 | 8.66% | 17,423 |
| Apr 2, 2025 | 1.28 | 1.28 | 1.30 | 1.30 | 1.20 | 1.20 | 1.27 | 1.27 | 2.42% | 12,800 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.26 | 1.26 | 1.20 | 1.20 | 1.24 | 1.24 | -3.13% | 4,800 |
| Mar 31, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.21 | 1.21 | 1.28 | 1.28 | 3.23% | 3,926 |
| Mar 28, 2025 | 1.27 | 1.27 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | 3,612 |
| Mar 27, 2025 | 1.31 | 1.31 | 1.33 | 1.33 | 1.20 | 1.20 | 1.31 | 1.31 | 0.77% | 8,200 |
| Mar 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 2,310 |
| Mar 25, 2025 | 1.23 | 1.23 | 1.33 | 1.33 | 1.23 | 1.23 | 1.27 | 1.27 | -4.51% | 5,034 |
| Mar 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | 800 |
| Mar 21, 2025 | 1.24 | 1.24 | 1.28 | 1.28 | 1.22 | 1.22 | 1.28 | 1.28 | -0.78% | 800 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.29 | 1.29 | 1.20 | 1.20 | 1.29 | 1.29 | 7.50% | 918 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 1,600 |
| Mar 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 1.25 | 1.26 | 1.26 | 5.00% | 4,318 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.38 | 1.38 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 9,000 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 11,147 |
| Mar 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 1,300 |
| Mar 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | 1,300 |
| Mar 11, 2025 | 1.31 | 1.31 | 1.39 | 1.39 | 1.21 | 1.21 | 1.31 | 1.31 | 1.55% | 3,800 |
| Mar 10, 2025 | 1.34 | 1.34 | 1.53 | 1.53 | 1.22 | 1.22 | 1.29 | 1.29 | 7.50% | 6,125 |
| Mar 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 4,737 |
| Mar 6, 2025 | 1.33 | 1.33 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 506 |
| Mar 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0 |
| Mar 4, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.20 | 1.20 | 1.28 | 1.28 | 4.92% | 4,244 |
| Mar 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0 |
| Feb 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 900 |
| Feb 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 1,788 |
| Feb 26, 2025 | 1.31 | 1.31 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 3,339 |
| Feb 25, 2025 | 1.36 | 1.36 | 1.59 | 1.59 | 1.20 | 1.20 | 1.22 | 1.22 | -10.29% | 41,400 |
| Feb 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 1,700 |
| Feb 21, 2025 | 1.40 | 1.40 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 10,000 |
| Feb 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.38 | 1.38 | 1.44 | 1.44 | 3.60% | 700 |
| Feb 19, 2025 | 1.37 | 1.37 | 1.45 | 1.45 | 1.37 | 1.37 | 1.39 | 1.39 | 2.21% | 4,832 |
| Feb 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 111 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 1.37 | 1.39 | 1.39 | -4.14% | 1,008 |
| Feb 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 303 |
| Feb 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | 520 |
| Feb 11, 2025 | 1.38 | 1.38 | 1.45 | 1.45 | 1.38 | 1.38 | 1.45 | 1.45 | 3.57% | 1,800 |
| Feb 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,414 |
| Feb 7, 2025 | 1.37 | 1.37 | 1.45 | 1.45 | 1.36 | 1.36 | 1.45 | 1.45 | -0.68% | 5,038 |
| Feb 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0 |
| Feb 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 718 |
| Feb 4, 2025 | 1.42 | 1.42 | 1.50 | 1.50 | 1.42 | 1.42 | 1.50 | 1.50 | -0.66% | 2,000 |
| Feb 3, 2025 | 1.39 | 1.39 | 1.51 | 1.51 | 1.34 | 1.34 | 1.51 | 1.51 | 7.86% | 4,454 |