Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

1.3900
-0.2000 (-12.58%)
NASDAQ · Last Trade: Oct 13th, 1:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/12/20261.591.591.351.39117,2761.39
10/09/20261.581.641.511.59128,6831.59
10/08/20261.651.651.541.58105,7611.58
10/07/20261.751.791.631.71114,5011.71
10/06/20261.851.851.741.7599,8061.75
10/05/20261.811.941.771.91122,6251.91
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
9/17/20260.770.790.740.79200,1281.58
9/16/20260.750.810.740.77627,0061.55
9/15/20260.740.760.740.74132,9771.47
9/14/20260.780.790.740.75205,4901.51
9/11/20260.820.850.790.80284,5681.61
9/10/20260.860.870.830.87180,4031.73
9/09/20260.860.890.850.88170,7391.76
9/08/20260.840.870.830.85205,9821.69
9/04/20260.880.900.840.85229,8351.70
9/03/20260.910.910.880.88155,5381.77
9/02/20260.850.940.840.92360,9631.84
9/01/20260.840.880.840.86341,5451.72
8/31/20260.880.900.860.88404,7551.75
8/28/20260.920.980.880.921,188,0931.85
8/27/20260.801.080.790.9711,312,1031.94
8/26/20260.800.870.770.8133,040,4351.61
8/25/20260.910.910.710.731,767,3581.46
8/24/20260.940.950.900.93354,3851.86
8/21/20260.950.950.910.93323,1501.86
8/20/20260.971.000.890.96515,4701.92
8/19/20261.001.010.981.01472,2072.02
8/18/20261.011.030.991.01545,1052.02
8/17/20260.951.070.891.062,205,1082.12
8/14/20261.171.181.001.007,188,3812.00
8/13/20261.051.061.001.031,220,6782.06
8/12/20261.091.091.041.071,231,6852.14
8/11/20261.061.111.061.081,054,9462.16
8/10/20261.141.141.071.141,767,8422.28
8/07/20261.171.191.081.089,253,7952.16
8/06/20261.071.141.061.082,467,3782.16
8/05/20261.061.611.041.1825,071,4022.36
8/04/20261.091.111.041.06921,3802.12
8/03/20261.101.161.051.131,120,5982.26
7/31/20261.191.221.041.132,023,4272.26
7/30/20261.031.331.011.285,319,9172.56
7/29/20261.031.101.001.061,654,3712.12
7/28/20261.151.211.001.173,412,2932.34
7/27/20261.351.351.171.233,589,2662.46
7/24/20261.871.871.301.4017,833,7192.80
7/23/20263.775.051.561.7331,082,8573.46
7/22/20262.264.292.134.29128,875,7648.58
7/21/20261.451.531.401.47117,1582.94
7/20/20261.551.561.421.4784,8222.94
7/17/20261.701.771.591.6052,4573.20
7/16/20261.621.771.561.74103,4283.48
7/15/20261.581.791.531.65188,9373.30
7/14/20261.421.871.251.72429,0403.44
7/13/20261.671.901.501.51350,0113.02