Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

0.9245
-0.0454 (-4.68%)
NASDAQ· Last Trade: Aug 28th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/27/20260.801.080.790.9711,313,6780.97
8/26/20260.800.870.770.8133,041,8170.81
8/25/20260.910.910.710.731,769,0020.73
8/24/20260.940.950.900.93354,4000.93
8/21/20260.950.950.910.93323,1500.93
8/20/20260.971.000.890.96515,4790.96
8/19/20261.001.010.981.01473,4251.01
8/18/20261.011.030.991.01547,8071.01
8/17/20260.951.070.891.062,206,9091.06
8/14/20261.171.181.001.007,188,3811.00
8/13/20261.051.061.001.031,225,5101.03
8/12/20261.091.091.041.071,231,7661.07
8/11/20261.061.111.061.081,055,5971.08
8/10/20261.141.141.071.141,769,9421.14
8/07/20261.171.191.081.089,253,7951.08
8/06/20261.071.141.061.082,467,3781.08
8/05/20261.061.611.041.1825,073,3971.18
8/04/20261.091.111.041.06921,3801.06
8/03/20261.101.161.051.131,120,5981.13
7/31/20261.191.221.041.132,023,4271.13
7/30/20261.031.331.011.285,320,2061.28
7/29/20261.031.101.001.061,654,5651.06
7/28/20261.151.211.001.173,412,8931.17
7/27/20261.351.351.171.233,573,9201.23
7/24/20261.871.871.301.4017,833,7191.40
7/23/20263.775.051.561.7331,100,1381.73
7/22/20262.264.292.134.29128,894,8614.29
7/21/20261.451.531.401.47117,1781.47
7/20/20261.551.561.421.4785,7701.47
7/17/20261.701.771.591.6052,4571.60
7/16/20261.621.771.561.74103,4281.74
7/15/20261.581.791.531.65187,8371.65
7/14/20261.421.871.251.72429,0401.72
7/13/20261.671.901.501.51350,0111.51
7/10/20262.092.381.912.033,857,2832.03
7/09/20262.322.502.002.02557,7212.02
7/08/20261.992.971.992.503,601,2182.50
7/07/20261.792.221.742.201,818,3112.20
7/06/20262.513.111.872.2436,421,5482.24
7/02/20261.051.171.001.1123,988,7221.11
7/01/20261.031.200.991.12538,8431.12
6/30/20261.111.201.021.05619,1241.05
6/29/20260.961.190.801.1916,237,6001.19
6/26/20260.370.370.300.3243,691,9800.95
6/25/20260.380.430.350.36454,0701.09
6/24/20260.470.470.410.41261,2441.23
6/23/20260.590.590.420.48652,9461.43
6/22/20260.610.620.580.61310,1791.82
6/18/20260.640.650.600.65301,8091.94
6/17/20260.620.650.600.63398,7791.88
6/16/20260.660.670.610.67409,8392.00
6/15/20260.630.690.610.69397,0562.07
6/12/20260.670.710.620.65589,3361.95
6/11/20260.720.750.670.72637,1372.16
6/10/20260.700.760.680.76965,0342.28
6/09/20260.890.910.710.782,353,5212.35
6/08/20260.801.260.650.862,805,2472.59
6/05/20260.030.030.020.03150,074,1002.42
6/04/20260.040.040.030.04159,712,3783.37
6/03/20260.060.070.050.05267,474,0245.02
6/02/20260.060.060.050.05146,476,0525.10
6/01/20260.120.120.070.08197,063,1407.25
5/29/20260.540.590.080.17163,767,66915.53