NASDAQ : ZCMD
Zhongchao Inc. — Price history
Healthcare · Health Information Services · China
Last price 1.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zhongchao Inc. (ZCMD) closed at 1.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.05 | 1.09 | 1.02 | 1.02 | 69,264 | -7.27% |
| 2026-10-29 | 1.11 | 1.14 | 1.08 | 1.1 | 27,102 | -0.90% |
| 2026-10-28 | 1.14 | 1.14 | 1.09 | 1.11 | 24,645 | +2.78% |
| 2026-10-27 | 1.13 | 1.15 | 1.08 | 1.08 | 116,525 | -7.69% |
| 2026-10-26 | 1.25 | 1.25 | 1.16 | 1.17 | 57,196 | -9.30% |
| 2026-10-23 | 1.27 | 1.293 | 1.25 | 1.29 | 45,638 | +0.00% |
| 2026-10-22 | 1.33 | 1.37 | 1.27 | 1.29 | 45,951 | -3.73% |
| 2026-10-21 | 1.39 | 1.44 | 1.33 | 1.34 | 50,467 | -4.96% |
| 2026-10-20 | 1.42 | 1.463 | 1.37 | 1.41 | 56,455 | +2.17% |
| 2026-10-19 | 1.325 | 1.43 | 1.29 | 1.38 | 89,114 | +5.34% |
| 2026-10-16 | 1.435 | 1.435 | 1.29 | 1.31 | 91,014 | -5.76% |
| 2026-10-15 | 1.36 | 1.4 | 1.34 | 1.39 | 63,479 | +0.72% |
| 2026-10-14 | 1.292 | 1.45 | 1.253 | 1.38 | 250,209 | +6.15% |
| 2026-10-13 | 1.36 | 1.39 | 1.27 | 1.3 | 96,026 | -6.47% |
| 2026-10-12 | 1.59 | 1.59 | 1.35 | 1.39 | 117,289 | -12.58% |
| 2026-10-09 | 1.58 | 1.64 | 1.51 | 1.59 | 128,680 | +0.63% |
| 2026-10-08 | 1.65 | 1.65 | 1.54 | 1.58 | 105,881 | -7.60% |
| 2026-10-07 | 1.75 | 1.79 | 1.63 | 1.71 | 114,857 | -2.29% |
| 2026-10-06 | 1.85 | 1.85 | 1.74 | 1.75 | 100,211 | -8.38% |
| 2026-10-05 | 1.81 | 1.94 | 1.77 | 1.91 | 122,822 | +3.24% |
| 2026-10-02 | 1.8 | 1.89 | 1.74 | 1.85 | 553,402 | +5.52% |
| 2026-10-01 | 1.71 | 1.77 | 1.68 | 1.753 | 96,649 | +1.59% |
| 2026-09-30 | 1.73 | 1.817 | 1.701 | 1.726 | 80,231 | -4.12% |
| 2026-09-29 | 1.723 | 1.838 | 1.715 | 1.8 | 46,543 | +4.60% |
| 2026-09-28 | 1.811 | 1.857 | 1.72 | 1.721 | 47,562 | -6.52% |
| 2026-09-25 | 1.949 | 1.959 | 1.84 | 1.841 | 79,661 | -5.89% |
| 2026-09-24 | 1.962 | 2.06 | 1.956 | 1.956 | 162,891 | -0.96% |
| 2026-09-23 | 1.806 | 2.02 | 1.806 | 1.975 | 224,318 | -4.13% |
| 2026-09-22 | 1.561 | 2.08 | 1.548 | 2.06 | 1,368,587 | +29.98% |
| 2026-09-21 | 1.523 | 1.64 | 1.5 | 1.585 | 157,722 | +3.87% |
| 2026-09-18 | 1.529 | 1.546 | 1.492 | 1.526 | 59,638 | -3.16% |
| 2026-09-17 | 1.539 | 1.578 | 1.49 | 1.576 | 101,213 | +1.74% |
| 2026-09-16 | 1.505 | 1.613 | 1.478 | 1.549 | 314,285 | +5.12% |
| 2026-09-15 | 1.484 | 1.519 | 1.472 | 1.473 | 67,737 | -2.20% |
| 2026-09-14 | 1.561 | 1.58 | 1.48 | 1.506 | 107,896 | -6.41% |
| 2026-09-11 | 1.644 | 1.7 | 1.584 | 1.61 | 142,284 | -7.07% |
| 2026-09-10 | 1.72 | 1.745 | 1.66 | 1.732 | 91,352 | -1.69% |
| 2026-09-09 | 1.72 | 1.789 | 1.7 | 1.762 | 86,637 | +4.00% |
| 2026-09-08 | 1.689 | 1.746 | 1.66 | 1.694 | 103,149 | -0.45% |
| 2026-09-04 | 1.761 | 1.795 | 1.683 | 1.702 | 114,917 | -3.77% |
| 2026-09-03 | 1.826 | 1.826 | 1.755 | 1.768 | 78,263 | -3.75% |
| 2026-09-02 | 1.693 | 1.876 | 1.682 | 1.837 | 183,691 | +6.93% |
| 2026-09-01 | 1.688 | 1.76 | 1.688 | 1.718 | 170,775 | -2.03% |
| 2026-08-31 | 1.755 | 1.8 | 1.722 | 1.754 | 202,430 | -5.16% |
| 2026-08-28 | 1.848 | 1.96 | 1.761 | 1.849 | 594,046 | -4.68% |
| 2026-08-27 | 1.6 | 2.16 | 1.589 | 1.94 | 5,674,684 | +20.44% |
| 2026-08-26 | 1.598 | 1.732 | 1.534 | 1.611 | 16,527,959 | +10.69% |
| 2026-08-25 | 1.828 | 1.828 | 1.424 | 1.455 | 887,098 | -21.84% |
| 2026-08-24 | 1.882 | 1.897 | 1.807 | 1.862 | 179,374 | +0.25% |
| 2026-08-21 | 1.9 | 1.9 | 1.824 | 1.857 | 161,574 | -3.30% |
| 2026-08-20 | 1.946 | 1.992 | 1.78 | 1.92 | 265,081 | -4.93% |
| 2026-08-19 | 1.999 | 2.02 | 1.959 | 2.02 | 244,378 | +0.00% |
| 2026-08-18 | 2.02 | 2.06 | 1.98 | 2.02 | 274,933 | -4.72% |
| 2026-08-17 | 1.9 | 2.14 | 1.786 | 2.12 | 1,104,136 | +6.00% |
| 2026-08-14 | 2.34 | 2.36 | 2 | 2 | 3,594,168 | -2.91% |
| 2026-08-13 | 2.1 | 2.12 | 2 | 2.06 | 626,341 | -3.74% |
| 2026-08-12 | 2.17 | 2.18 | 2.08 | 2.14 | 630,025 | -0.93% |
| 2026-08-11 | 2.12 | 2.22 | 2.12 | 2.16 | 534,596 | -5.26% |
| 2026-08-10 | 2.28 | 2.28 | 2.14 | 2.28 | 893,629 | +5.56% |
| 2026-08-07 | 2.34 | 2.38 | 2.16 | 2.16 | 4,626,879 | +0.00% |
| 2026-08-06 | 2.14 | 2.27 | 2.12 | 2.16 | 1,257,420 | -8.47% |
| 2026-08-05 | 2.12 | 3.22 | 2.08 | 2.36 | 12,562,136 | +11.32% |
| 2026-08-04 | 2.18 | 2.22 | 2.08 | 2.12 | 470,212 | -6.19% |
| 2026-08-03 | 2.2 | 2.32 | 2.11 | 2.26 | 564,430 | +0.00% |
| 2026-07-31 | 2.38 | 2.44 | 2.08 | 2.26 | 1,011,713 | -11.72% |
| 2026-07-30 | 2.06 | 2.66 | 2.02 | 2.56 | 2,676,755 | +20.75% |
| 2026-07-29 | 2.06 | 2.2 | 2 | 2.12 | 837,319 | -9.40% |
| 2026-07-28 | 2.3 | 2.42 | 2 | 2.34 | 1,720,120 | -4.88% |
| 2026-07-27 | 2.7 | 2.7 | 2.34 | 2.46 | 1,808,317 | -12.14% |
| 2026-07-24 | 3.74 | 3.74 | 2.6 | 2.8 | 8,916,818 | -19.08% |
| 2026-07-23 | 7.54 | 10.1 | 3.12 | 3.46 | 15,688,733 | -59.67% |
| 2026-07-22 | 4.52 | 23.92 | 4.26 | 8.58 | 64,605,706 | +191.84% |
| 2026-07-21 | 2.9 | 3.066 | 2.8 | 2.94 | 60,292 | +0.00% |
| 2026-07-20 | 3.1 | 3.12 | 2.84 | 2.94 | 43,432 | -8.13% |
| 2026-07-17 | 3.4 | 3.54 | 3.173 | 3.2 | 26,228 | -8.05% |
| 2026-07-16 | 3.24 | 3.54 | 3.12 | 3.48 | 51,897 | +5.45% |
| 2026-07-15 | 3.16 | 3.58 | 3.06 | 3.3 | 95,284 | -4.07% |
| 2026-07-14 | 2.84 | 3.74 | 2.5 | 3.44 | 214,849 | +13.91% |
| 2026-07-13 | 3.34 | 3.809 | 3 | 3.02 | 175,986 | -25.62% |
| 2026-07-10 | 4.18 | 4.76 | 3.82 | 4.06 | 1,928,638 | +0.50% |
| 2026-07-09 | 4.64 | 5 | 4 | 4.04 | 289,431 | -19.20% |
| 2026-07-08 | 3.98 | 5.94 | 3.98 | 5 | 1,808,091 | +13.64% |
| 2026-07-07 | 3.58 | 4.44 | 3.48 | 4.4 | 916,951 | -1.79% |
| 2026-07-06 | 5.02 | 6.22 | 3.74 | 4.48 | 18,233,826 | +101.80% |
| 2026-07-02 | 2.1 | 2.34 | 2 | 2.22 | 11,992,669 | -0.89% |
| 2026-07-01 | 2.06 | 2.4 | 1.98 | 2.24 | 270,211 | +6.67% |
| 2026-06-30 | 2.22 | 2.4 | 2.04 | 2.1 | 312,544 | -11.76% |
| 2026-06-29 | 1.928 | 3.64 | 1.606 | 2.38 | 8,129,206 | +24.90% |
| 2026-06-26 | 2.196 | 3.665 | 1.8 | 1.906 | 7,281,993 | -12.75% |
| 2026-06-25 | 2.25 | 2.577 | 2.113 | 2.184 | 75,964 | -11.22% |
| 2026-06-24 | 2.82 | 2.82 | 2.46 | 2.46 | 44,403 | -14.15% |
| 2026-06-23 | 3.536 | 3.536 | 2.505 | 2.866 | 109,617 | -21.40% |
| 2026-06-22 | 3.66 | 3.72 | 3.477 | 3.646 | 52,103 | -6.26% |
| 2026-06-18 | 3.823 | 3.899 | 3.6 | 3.889 | 50,301 | +3.45% |
| 2026-06-17 | 3.69 | 3.893 | 3.573 | 3.76 | 69,410 | -5.92% |
| 2026-06-16 | 3.954 | 3.996 | 3.662 | 3.996 | 68,761 | -3.48% |
| 2026-06-15 | 3.78 | 4.14 | 3.689 | 4.14 | 68,067 | +6.19% |
| 2026-06-12 | 4.023 | 4.243 | 3.733 | 3.899 | 98,222 | -9.83% |
| 2026-06-11 | 4.32 | 4.513 | 4.025 | 4.324 | 106,591 | -5.33% |
| 2026-06-10 | 4.2 | 4.567 | 4.083 | 4.567 | 162,733 | -2.80% |
| 2026-06-09 | 5.321 | 5.432 | 4.242 | 4.699 | 395,721 | -9.42% |
| 2026-06-08 | 4.8 | 7.56 | 3.926 | 5.187 | 469,004 | +7.26% |
| 2026-06-05 | 5.822 | 5.822 | 4.427 | 4.836 | 806,850 | -28.18% |
| 2026-06-04 | 6.789 | 7.607 | 6.398 | 6.733 | 871,203 | -32.96% |
| 2026-06-03 | 10.23 | 12.295 | 9.114 | 10.044 | 1,449,857 | -1.46% |
| 2026-06-02 | 10.453 | 10.825 | 8.928 | 10.193 | 891,710 | -29.74% |
| 2026-06-01 | 21.762 | 21.762 | 12.499 | 14.508 | 1,072,628 | -53.29% |
| 2026-05-29 | 109.517 | 109.517 | 15.503 | 31.062 | 880,471 | -69.09% |
| 2026-05-28 | 277.14 | 277.14 | 94.469 | 100.496 | 10,465 | -65.14% |
| 2026-05-27 | 282.72 | 293.88 | 282.72 | 288.3 | 29 | +6.90% |
| 2026-05-26 | 282.72 | 282.72 | 264.12 | 269.7 | 88 | +1.40% |
| 2026-05-22 | 279 | 280.86 | 264.12 | 265.98 | 59 | -4.03% |
| 2026-05-21 | 295.74 | 295.74 | 270.63 | 277.14 | 71 | -5.70% |
| 2026-05-20 | 271.56 | 305.04 | 271.56 | 293.88 | 9 | +1.28% |
| 2026-05-19 | 234.378 | 329.22 | 234.378 | 290.16 | 51 | -2.50% |
| 2026-05-18 | 279 | 316.2 | 279 | 297.6 | 43 | +9.59% |
| 2026-05-15 | 262.26 | 279 | 253.574 | 271.56 | 201 | +0.69% |
| 2026-05-14 | 280.86 | 280.86 | 269.7 | 269.7 | 43 | -2.68% |
| 2026-05-13 | 275.28 | 279.93 | 232.5 | 277.14 | 169 | +2.05% |
| 2026-05-12 | 279.372 | 288.3 | 264.12 | 271.56 | 80 | -3.95% |