Zhongchao Inc. (ZCMD)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5600 | 1.7800 | 1.4200 | 1.6900 | 1.6900 | 655,200 |
| Apr 25, 2024 | 1.4900 | 1.5300 | 1.3200 | 1.4900 | 1.4900 | 135,200 |
| Apr 24, 2024 | 1.5700 | 1.7400 | 1.5200 | 1.5200 | 1.5200 | 218,200 |
| Apr 23, 2024 | 1.5900 | 1.8500 | 1.5000 | 1.7200 | 1.7200 | 2,785,100 |
| Apr 22, 2024 | 1.7900 | 1.7900 | 1.5500 | 1.5900 | 1.5900 | 798,100 |
| Apr 19, 2024 | 2.6500 | 2.7400 | 1.7100 | 1.9400 | 1.9400 | 31,435,200 |
| Apr 18, 2024 | 1.3040 | 1.5540 | 1.2800 | 1.4500 | 1.4500 | 2,907,500 |
| Apr 17, 2024 | 1.3000 | 1.5000 | 1.2800 | 1.3700 | 1.3700 | 36,600 |
| Apr 16, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 20,100 |
| Apr 15, 2024 | 1.5800 | 1.5800 | 1.3800 | 1.4000 | 1.4000 | 19,100 |
| Apr 12, 2024 | 1.6400 | 1.6800 | 1.5500 | 1.6400 | 1.6400 | 7,400 |
| Apr 11, 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 24,800 |
| Apr 10, 2024 | 1.4800 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 22,800 |
| Apr 09, 2024 | 1.9100 | 1.9100 | 1.5200 | 1.6300 | 1.6300 | 29,100 |
| Apr 08, 2024 | 1.9300 | 1.9700 | 1.8000 | 1.8700 | 1.8700 | 90,600 |
| Apr 05, 2024 | 1.7400 | 2.2300 | 1.7200 | 2.1000 | 2.1000 | 410,300 |
| Apr 04, 2024 | 2.0100 | 2.0300 | 1.4120 | 1.9200 | 1.9200 | 8,418,100 |
| Apr 03, 2024 | 1.2200 | 1.5600 | 1.2200 | 1.5400 | 1.5400 | 102,300 |
| Apr 02, 2024 | 1.3500 | 1.3500 | 1.2530 | 1.2600 | 1.2600 | 2,400 |
| Apr 01, 2024 | 1.3400 | 1.3600 | 1.2890 | 1.3250 | 1.3250 | 8,100 |
| Mar 28, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 19,300 |
| Mar 27, 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2800 | 1.2800 | 28,200 |
| Mar 26, 2024 | 1.5300 | 1.5900 | 1.3300 | 1.4000 | 1.4000 | 72,400 |
| Mar 25, 2024 | 1.5500 | 1.6300 | 1.5080 | 1.5500 | 1.5500 | 36,200 |
| Mar 22, 2024 | 1.5500 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 23,400 |
| Mar 21, 2024 | 1.6200 | 1.7300 | 1.5500 | 1.6000 | 1.6000 | 47,600 |
| Mar 20, 2024 | 1.5400 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 42,800 |
| Mar 19, 2024 | 1.5200 | 1.6400 | 1.3800 | 1.5700 | 1.5700 | 51,700 |
| Mar 18, 2024 | 1.7300 | 1.7300 | 1.5220 | 1.5800 | 1.5800 | 50,600 |
| Mar 15, 2024 | 1.6900 | 1.8100 | 1.5900 | 1.7900 | 1.7900 | 33,700 |
| Mar 14, 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7400 | 1.7400 | 53,500 |
| Mar 13, 2024 | 1.9500 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 227,500 |
| Mar 12, 2024 | 2.2700 | 3.1000 | 1.8800 | 2.1500 | 2.1500 | 6,635,200 |
| Mar 11, 2024 | 1.8900 | 1.9200 | 1.7400 | 1.9000 | 1.9000 | 48,000 |
| Mar 08, 2024 | 1.8380 | 2.0400 | 1.8300 | 1.9000 | 1.9000 | 82,200 |
| Mar 07, 2024 | 2.1100 | 2.1100 | 1.6700 | 1.8900 | 1.8900 | 137,300 |
| Mar 06, 2024 | 2.3000 | 2.4500 | 2.0100 | 2.1110 | 2.1110 | 228,200 |
| Mar 05, 2024 | 3.1900 | 3.2800 | 2.3800 | 2.6300 | 2.6300 | 4,396,900 |
| Mar 04, 2024 | 3.0900 | 3.2500 | 2.9900 | 3.1800 | 3.1800 | 21,000 |
| Mar 01, 2024 | 3.1100 | 3.5990 | 3.0000 | 3.2600 | 3.2600 | 20,600 |
| Feb 29, 2024 | 3.2200 | 3.6200 | 3.1000 | 3.1000 | 3.1000 | 38,800 |
| Feb 29, 2024 | 1:10 Stock Split | |||||
| Feb 28, 2024 | 4.5000 | 4.6000 | 3.6000 | 3.6200 | 3.6200 | 31,280 |
| Feb 27, 2024 | 4.1000 | 4.5000 | 3.2300 | 4.3900 | 4.3900 | 19,070 |
| Feb 26, 2024 | 3.8100 | 3.9000 | 3.5900 | 3.8900 | 3.8900 | 1,900 |
| Feb 23, 2024 | 3.8000 | 4.0400 | 3.8000 | 3.8000 | 3.8000 | 6,830 |
| Feb 22, 2024 | 3.8600 | 3.9500 | 3.5000 | 3.8300 | 3.8300 | 3,630 |
| Feb 21, 2024 | 4.0000 | 4.0000 | 3.5100 | 3.7100 | 3.7100 | 36,980 |
| Feb 20, 2024 | 4.4300 | 4.8000 | 3.7800 | 4.0000 | 4.0000 | 5,980 |
| Feb 16, 2024 | 4.4500 | 5.1000 | 4.1800 | 4.5700 | 4.5700 | 39,860 |
| Feb 15, 2024 | 3.2000 | 4.2800 | 3.2000 | 4.1200 | 4.1200 | 21,420 |
| Feb 14, 2024 | 3.2600 | 3.4600 | 2.9400 | 3.2700 | 3.2700 | 3,800 |
| Feb 13, 2024 | 3.5000 | 3.5000 | 3.2000 | 3.2300 | 3.2300 | 1,900 |
| Feb 12, 2024 | 3.7300 | 3.9000 | 3.5000 | 3.6200 | 3.6200 | 1,180 |
| Feb 09, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.8000 | 3.8000 | 2,450 |
| Feb 08, 2024 | 3.1000 | 4.9000 | 3.0800 | 4.0000 | 4.0000 | 28,250 |
| Feb 07, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 330 |
| Feb 06, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 130 |
| Feb 05, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 410 |
| Feb 02, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 30 |
| Feb 01, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 31, 2024 | 3.2700 | 3.2700 | 3.0300 | 3.1000 | 3.1000 | 290 |
| Jan 30, 2024 | 3.0300 | 3.3000 | 3.0300 | 3.1000 | 3.1000 | 240 |
| Jan 29, 2024 | 3.5000 | 3.5000 | 3.0300 | 3.2000 | 3.2000 | 130 |
| Jan 26, 2024 | 3.2400 | 3.3500 | 3.0200 | 3.3500 | 3.3500 | 1,250 |
| Jan 25, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| Jan 24, 2024 | 3.2400 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 330 |
| Jan 23, 2024 | 3.2400 | 3.3500 | 3.2400 | 3.3000 | 3.3000 | 390 |
| Jan 22, 2024 | 3.2400 | 3.3500 | 3.2400 | 3.2400 | 3.2400 | 480 |
| Jan 19, 2024 | 3.3300 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 690 |
| Jan 18, 2024 | 3.3500 | 3.7000 | 3.2400 | 3.2600 | 3.2600 | 1,450 |
| Jan 17, 2024 | 3.2300 | 3.7900 | 3.2300 | 3.2500 | 3.2500 | 180 |
| Jan 16, 2024 | 3.2300 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 230 |
| Jan 12, 2024 | 3.2300 | 3.6600 | 3.2300 | 3.2500 | 3.2500 | 1,920 |
| Jan 11, 2024 | 3.7800 | 3.9800 | 3.2300 | 3.5000 | 3.5000 | 970 |
| Jan 10, 2024 | 3.0200 | 3.9900 | 3.0200 | 3.6900 | 3.6900 | 2,660 |
| Jan 09, 2024 | 3.6500 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 1,130 |
| Jan 08, 2024 | 3.8500 | 3.8500 | 3.3400 | 3.5000 | 3.5000 | 450 |
| Jan 05, 2024 | 3.5000 | 3.9000 | 3.5000 | 3.5000 | 3.5000 | 2,120 |
| Jan 04, 2024 | 3.0000 | 3.8000 | 3.0000 | 3.8000 | 3.8000 | 1,970 |
| Jan 03, 2024 | 3.2000 | 3.8700 | 3.1000 | 3.1500 | 3.1500 | 3,940 |
| Jan 02, 2024 | 3.4100 | 3.4100 | 3.0000 | 3.1900 | 3.1900 | 480 |
| Dec 29, 2023 | 3.8800 | 4.2000 | 3.1200 | 3.5100 | 3.5100 | 4,980 |
| Dec 28, 2023 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | 3.6500 | 750 |
| Dec 27, 2023 | 4.5000 | 4.5000 | 3.8600 | 4.0000 | 4.0000 | 1,130 |
| Dec 26, 2023 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 590 |
| Dec 22, 2023 | 4.5100 | 4.7500 | 4.5100 | 4.7300 | 4.7300 | 730 |
| Dec 21, 2023 | 4.5000 | 5.0000 | 4.5000 | 4.9000 | 4.9000 | 340 |
| Dec 20, 2023 | 4.9700 | 5.5000 | 4.7000 | 4.8000 | 4.8000 | 540 |
| Dec 19, 2023 | 4.6800 | 5.5000 | 4.1200 | 4.6000 | 4.6000 | 1,680 |
| Dec 18, 2023 | 4.8000 | 4.8000 | 4.1000 | 4.7700 | 4.7700 | 870 |
| Dec 15, 2023 | 5.0000 | 5.9000 | 4.8000 | 5.0000 | 5.0000 | 1,650 |
| Dec 14, 2023 | 5.4100 | 6.2000 | 5.0000 | 6.2000 | 6.2000 | 540 |
| Dec 13, 2023 | 6.4500 | 6.4500 | 4.9000 | 4.9100 | 4.9100 | 260 |
| Dec 12, 2023 | 6.1000 | 6.1000 | 5.0000 | 5.6000 | 5.6000 | 610 |
| Dec 11, 2023 | 3.2000 | 7.6000 | 3.2000 | 5.3500 | 5.3500 | 3,190 |
| Dec 08, 2023 | 7.8000 | 7.8000 | 7.7600 | 7.7600 | 7.7600 | 210 |
| Dec 07, 2023 | 8.6000 | 8.6200 | 8.0000 | 8.0000 | 8.0000 | 950 |
| Dec 06, 2023 | 8.6000 | 8.7000 | 8.6000 | 8.6300 | 8.6300 | 160 |
| Dec 05, 2023 | 8.5000 | 8.7300 | 8.5000 | 8.7300 | 8.7300 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.