Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

1.8500
+0.9700 (110.23%)
NASDAQ · Last Trade: Oct 4th, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20261.801.891.741.85553,4141.85
10/01/20260.860.880.840.88187,0991.75
9/30/20260.870.910.850.86159,2381.73
9/29/20260.860.920.860.9093,0871.80
9/28/20260.910.930.860.8693,2821.72
9/25/20260.970.980.920.92159,3231.84
9/24/20260.981.030.980.98323,9351.96
9/23/20260.901.010.900.99447,9101.98
9/22/20260.781.040.771.032,727,5512.06
9/21/20260.760.820.750.79314,9001.58
9/18/20260.760.770.750.76119,2771.53
9/17/20260.770.790.740.79200,2281.58
9/16/20260.750.810.740.77627,0071.55
9/15/20260.740.760.740.74132,9771.47
9/14/20260.780.790.740.75205,6041.51
9/11/20260.820.850.790.80284,5681.61
9/10/20260.860.870.830.87180,4031.73
9/09/20260.860.890.850.88172,7641.76
9/08/20260.840.870.830.85206,1821.69
9/04/20260.880.900.840.85229,8351.70
9/03/20260.910.910.880.88155,5391.77
9/02/20260.850.940.840.92361,1661.84
9/01/20260.840.880.840.86341,5451.72
8/31/20260.880.900.860.88404,7561.75
8/28/20260.920.980.880.921,188,0931.85
8/27/20260.801.080.790.9711,314,1781.94
8/26/20260.800.870.770.8133,041,8171.61
8/25/20260.910.910.710.731,769,0841.46
8/24/20260.940.950.900.93354,4001.86
8/21/20260.950.950.910.93323,1501.86
8/20/20260.971.000.890.96515,4791.92
8/19/20261.001.010.981.01473,4252.02
8/18/20261.011.030.991.01547,8072.02
8/17/20260.951.070.891.062,206,9432.12
8/14/20261.171.181.001.007,188,3812.00
8/13/20261.051.061.001.031,225,5112.06
8/12/20261.091.091.041.071,231,8662.14
8/11/20261.061.111.061.081,056,0222.16
8/10/20261.141.141.071.141,769,9422.28
8/07/20261.171.191.081.089,253,7952.16
8/06/20261.071.141.061.082,467,3782.16
8/05/20261.061.611.041.1825,073,9972.36
8/04/20261.091.111.041.06921,3902.12
8/03/20261.101.161.051.131,120,6182.26
7/31/20261.191.221.041.132,023,4272.26
7/30/20261.031.331.011.285,320,5202.56
7/29/20261.031.101.001.061,656,9212.12
7/28/20261.151.211.001.173,412,9562.34
7/27/20261.351.351.171.233,574,3732.46
7/24/20261.871.871.301.4017,833,7192.80
7/23/20263.775.051.561.7331,103,0933.46
7/22/20262.264.292.134.29128,896,4078.58
7/21/20261.451.531.401.47117,1782.94
7/20/20261.551.561.421.4785,7702.94
7/17/20261.701.771.591.6052,4573.20
7/16/20261.621.771.561.74103,4303.48
7/15/20261.581.791.531.65188,9373.30
7/14/20261.421.871.251.72429,0403.44
7/13/20261.671.901.501.51350,0683.02
7/10/20262.092.381.912.033,857,2834.06
7/09/20262.322.502.002.02558,4314.04
7/08/20261.992.971.992.503,601,3735.00
7/07/20261.792.221.742.201,819,3054.40
7/06/20262.513.111.872.2436,422,6164.48