Zhongchao Inc. (ZCMD)
NASDAQ: ZCMD
· Real-Time Price · USD
1.26
0.06 (5.00%)
At close: Oct 03, 2025, 3:58 PM
1.21
-3.97%
After-hours: Oct 03, 2025, 07:54 PM EDT
ZCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 26,264 |
| Oct 2, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 85,600 |
| Oct 1, 2025 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 143,100 |
| Sep 30, 2025 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | 0.00% | 53,612 |
| Sep 29, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 4.55% | 17,600 |
| Sep 26, 2025 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 11,900 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 11,075 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.08 | 1.17 | 1.17 | 9.35% | 11,200 |
| Sep 23, 2025 | 1.12 | 1.19 | 1.07 | 1.07 | 1.07 | -4.46% | 12,715 |
| Sep 22, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 10,629 |
| Sep 19, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.00% | 1,111 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.00% | 15,356 |
| Sep 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 1,988 |
| Sep 16, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 3,231 |
| Sep 15, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 8,831 |
| Sep 12, 2025 | 1.05 | 1.16 | 1.02 | 1.11 | 1.11 | -0.89% | 27,829 |
| Sep 11, 2025 | 1.08 | 1.18 | 1.02 | 1.12 | 1.12 | 7.69% | 25,852 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -6.31% | 15,550 |
| Sep 9, 2025 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 8.82% | 64,800 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 7.37% | 21,808 |
Page 1 of 71