Zhongchao, Inc. Class A ZCMD
NASDAQ · United States · Commercial Services
$0.8766+0.01 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.88 | +1.58% | $0.86 | $0.88 | $0.84 | 181.00K |
| 2026-09-30 | $0.86 | -4.11% | $0.87 | $0.91 | $0.85 | 158.90K |
| 2026-09-29 | $0.90 | +4.65% | $0.86 | $0.92 | $0.86 | 93.00K |
| 2026-09-28 | $0.86 | -6.52% | $0.90 | $0.93 | $0.86 | 92.20K |
| 2026-09-25 | $0.92 | -5.93% | $0.98 | $0.98 | $0.92 | 152.70K |
| 2026-09-24 | $0.98 | -1.01% | $0.98 | $1.03 | $0.98 | 321.30K |
| 2026-09-23 | $0.99 | -4.08% | $0.90 | $1.01 | $0.90 | 443.60K |
| 2026-09-22 | $1.03 | +30.05% | $0.78 | $1.04 | $0.77 | 2.74M |
| 2026-09-21 | $0.79 | +3.80% | $0.76 | $0.82 | $0.75 | 312.90K |
| 2026-09-18 | $0.76 | -3.17% | $0.76 | $0.77 | $0.75 | 116.80K |
| 2026-09-17 | $0.79 | +1.81% | $0.77 | $0.79 | $0.75 | 199.50K |
| 2026-09-16 | $0.77 | +5.02% | $0.75 | $0.81 | $0.74 | 622.90K |
| 2026-09-15 | $0.74 | -2.12% | $0.74 | $0.76 | $0.74 | 131.70K |
| 2026-09-14 | $0.75 | -6.46% | $0.78 | $0.79 | $0.74 | 215.80K |
| 2026-09-11 | $0.81 | -7.04% | $0.82 | $0.85 | $0.79 | 284.60K |
| 2026-09-10 | $0.87 | -1.70% | $0.86 | $0.87 | $0.83 | 179.20K |
| 2026-09-09 | $0.88 | +4.01% | $0.86 | $0.89 | $0.85 | 168.20K |
| 2026-09-08 | $0.85 | -0.47% | $0.85 | $0.87 | $0.83 | 202.20K |
| 2026-09-04 | $0.85 | -3.73% | $0.88 | $0.90 | $0.84 | 227.60K |
| 2026-09-03 | $0.88 | -3.81% | $0.91 | $0.91 | $0.88 | 150.70K |
| 2026-09-02 | $0.92 | +6.98% | $0.85 | $0.94 | $0.84 | 360.50K |
| 2026-09-01 | $0.86 | -2.05% | $0.84 | $0.88 | $0.84 | 335.70K |
| 2026-08-31 | $0.88 | -5.19% | $0.88 | $0.90 | $0.86 | 399.40K |
| 2026-08-28 | $0.93 | -4.64% | $0.92 | $0.98 | $0.88 | 1.19M |
| 2026-08-27 | $0.97 | +20.50% | $0.80 | $1.08 | $0.80 | 11.35M |
| 2026-08-26 | $0.81 | +10.58% | $0.80 | $0.87 | $0.77 | 33.06M |
| 2026-08-25 | $0.73 | -21.80% | $0.91 | $0.91 | $0.71 | 1.77M |
| 2026-08-24 | $0.93 | +0.22% | $0.94 | $0.95 | $0.90 | 358.70K |
| 2026-08-21 | $0.93 | -3.23% | $0.95 | $0.95 | $0.91 | 323.10K |
| 2026-08-20 | $0.96 | -4.95% | $0.97 | $1.00 | $0.89 | 530.20K |
| 2026-08-19 | $1.01 | 0.00% | $1.00 | $1.01 | $0.98 | 488.80K |
| 2026-08-18 | $1.01 | -4.72% | $1.01 | $1.03 | $0.99 | 549.90K |
| 2026-08-17 | $1.06 | +6.00% | $0.95 | $1.07 | $0.89 | 2.21M |
| 2026-08-14 | $1.00 | -2.91% | $1.17 | $1.18 | $1.00 | 7.19M |
| 2026-08-13 | $1.03 | -3.74% | $1.05 | $1.06 | $1.00 | 1.25M |
| 2026-08-12 | $1.07 | -0.93% | $1.09 | $1.09 | $1.04 | 1.26M |
| 2026-08-11 | $1.08 | -5.26% | $1.06 | $1.11 | $1.06 | 1.07M |
| 2026-08-10 | $1.14 | +5.56% | $1.14 | $1.14 | $1.07 | 1.79M |
| 2026-08-07 | $1.08 | 0.00% | $1.17 | $1.19 | $1.08 | 9.25M |
| 2026-08-06 | $1.08 | -8.47% | $1.07 | $1.13 | $1.06 | 2.51M |
| 2026-08-05 | $1.18 | +11.32% | $1.06 | $1.61 | $1.04 | 25.12M |
| 2026-08-04 | $1.06 | -6.19% | $1.09 | $1.11 | $1.04 | 940.40K |
| 2026-08-03 | $1.13 | 0.00% | $1.10 | $1.16 | $1.05 | 1.13M |
| 2026-07-31 | $1.13 | -11.72% | $1.19 | $1.22 | $1.04 | 2.02M |
| 2026-07-30 | $1.28 | +20.75% | $1.03 | $1.33 | $1.01 | 5.35M |
| 2026-07-29 | $1.06 | -9.40% | $1.03 | $1.10 | $1.00 | 1.67M |
| 2026-07-28 | $1.17 | -4.88% | $1.15 | $1.21 | $1.00 | 3.44M |
| 2026-07-27 | $1.23 | -12.14% | $1.35 | $1.35 | $1.17 | 3.62M |
| 2026-07-24 | $1.40 | -19.08% | $1.87 | $1.87 | $1.30 | 17.83M |
| 2026-07-23 | $1.73 | -59.67% | $3.77 | $5.05 | $1.56 | 31.38M |
| 2026-07-22 | $4.29 | +191.84% | $2.26 | $11.96 | $2.13 | 129.21M |
| 2026-07-21 | $1.47 | 0.00% | $1.45 | $1.53 | $1.40 | 120.60K |
| 2026-07-20 | $1.47 | -8.12% | $1.55 | $1.56 | $1.42 | 86.90K |
| 2026-07-17 | $1.60 | -8.05% | $1.70 | $1.77 | $1.59 | 52.50K |
| 2026-07-16 | $1.74 | +5.45% | $1.62 | $1.77 | $1.56 | 103.80K |
| 2026-07-15 | $1.65 | -4.07% | $1.58 | $1.79 | $1.53 | 190.60K |
| 2026-07-14 | $1.72 | +13.91% | $1.42 | $1.87 | $1.25 | 429.70K |
| 2026-07-13 | $1.51 | -25.62% | $1.67 | $1.90 | $1.50 | 352.00K |
| 2026-07-10 | $2.03 | +0.50% | $2.09 | $2.38 | $1.91 | 3.86M |
| 2026-07-09 | $2.02 | -19.20% | $2.32 | $2.50 | $2.00 | 578.90K |
| 2026-07-08 | $2.50 | +13.64% | $1.99 | $2.97 | $1.99 | 3.62M |
| 2026-07-07 | $2.20 | -1.79% | $1.79 | $2.22 | $1.74 | 1.83M |
| 2026-07-06 | $2.24 | +101.80% | $2.51 | $3.11 | $1.87 | 36.47M |
| 2026-07-02 | $1.11 | -0.89% | $1.05 | $1.17 | $1.00 | 17.46M |
| 2026-07-01 | $1.12 | +6.67% | $1.03 | $1.20 | $0.99 | 540.40K |
| 2026-06-30 | $1.05 | -11.76% | $1.11 | $1.20 | $1.02 | 625.10K |
| 2026-06-29 | $1.19 | +24.74% | $0.96 | $1.82 | $0.80 | 16.26M |
| 2026-06-26 | $0.95 | -12.64% | $1.10 | $1.83 | $0.90 | 14.56M |
| 2026-06-25 | $1.09 | -11.22% | $1.13 | $1.29 | $1.06 | 151.93K |
| 2026-06-24 | $1.23 | -14.23% | $1.41 | $1.41 | $1.23 | 88.80K |
| 2026-06-23 | $1.43 | -21.38% | $1.77 | $1.77 | $1.25 | 219.23K |
| 2026-06-22 | $1.82 | -6.17% | $1.83 | $1.86 | $1.74 | 104.20K |
| 2026-06-18 | $1.94 | +3.35% | $1.91 | $1.95 | $1.80 | 100.60K |
| 2026-06-17 | $1.88 | -5.86% | $1.85 | $1.95 | $1.79 | 138.83K |
| 2026-06-16 | $2.00 | -3.48% | $1.98 | $2.00 | $1.83 | 137.53K |
| 2026-06-15 | $2.07 | +6.15% | $1.89 | $2.07 | $1.85 | 129.13K |
| 2026-06-12 | $1.95 | -9.85% | $2.01 | $2.12 | $1.87 | 170.03K |
| 2026-06-11 | $2.16 | -5.26% | $2.16 | $2.26 | $2.01 | 213.20K |
| 2026-06-10 | $2.28 | -2.81% | $2.10 | $2.28 | $2.04 | 325.47K |
| 2026-06-09 | $2.35 | -9.48% | $2.66 | $2.71 | $2.12 | 791.43K |
| 2026-06-08 | $2.60 | +7.32% | $2.40 | $3.78 | $1.96 | 938.00K |
| 2026-06-05 | $2.42 | -27.78% | $2.88 | $2.88 | $2.23 | 1.61M |
| 2026-06-04 | $3.35 | -33.33% | $3.44 | $3.81 | $3.16 | 1.74M |
| 2026-06-03 | $5.02 | -1.82% | $5.11 | $6.14 | $4.56 | 2.90M |
| 2026-06-02 | $5.11 | -29.49% | $5.21 | $5.39 | $4.46 | 1.78M |
| 2026-06-01 | $7.25 | -53.29% | $10.88 | $10.88 | $6.23 | 2.15M |
| 2026-05-29 | $15.53 | -69.07% | $54.78 | $54.78 | $7.72 | 1.76M |
| 2026-05-28 | $50.22 | -65.16% | $138.57 | $138.57 | $47.24 | 20.93K |
| 2026-05-27 | $144.15 | +6.90% | $141.36 | $146.94 | $141.36 | 60 |
| 2026-05-26 | $134.85 | +1.40% | $141.36 | $141.36 | $132.06 | 176 |