Dark

ZCMD
Zhongchao Inc. Class A
stock NASDAQ

At Close

Aug 29, 2025

1.00USD-1.892%(-0.02)4,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	0.98200	1.070000	0.9700	1.000700	-1.892%	4,813	0.000%
2025-08-28	0.95220	1.040000	0.9522	1.020000	+4.082%	1,151	-1.892%
2025-08-27	0.97530	1.030000	0.9508	0.980000	+0.482%	1,170	+2.112%
2025-08-26	1.02000	1.040000	0.9291	0.975300	-5.311%	2,732	+2.604%
2025-08-25	0.89840	1.049900	0.8984	1.030000	+19.420%	19,797	-2.845%
2025-08-22	0.95000	0.950000	0.8625	0.862500	-4.273%	287	+16.023%
2025-08-21	0.88870	0.956936	0.8887	0.901000	+1.384%	3,159	+11.065%
2025-08-20	0.88340	0.888700	0.8600	0.888700	-6.443%	3,118	+12.603%
2025-08-19	0.92000	0.979999	0.8811	0.949900	+3.250%	2,330	+5.348%
2025-08-18	0.93043	0.930430	0.9200	0.920000	0.000%	585	+8.772%
2025-08-15	0.95000	0.960000	0.8660	0.920000	-5.155%	6,745	+8.772%
2025-08-14	1.01000	1.010000	0.9000	0.970000	-3.960%	5,819	+3.165%
2025-08-13	0.98350	1.010000	0.9310	1.010000	+5.099%	4,571	-0.921%
2025-08-12	0.99550	0.995500	0.9610	0.961000	0.000%	2,774	+4.131%
2025-08-11	0.96100	0.961000	0.9610	0.961000	-0.021%	1,072	+4.131%
2025-08-08	0.96100	0.968000	0.9610	0.961200	-2.018%	5,360	+4.109%
2025-08-06	0.96110	0.993400	0.9610	0.981000	+2.081%	3,966	+2.008%
2025-08-05	1.02000	1.040000	0.9610	0.961000	-4.092%	6,307	+4.131%
2025-08-04	0.96100	1.002500	0.9610	1.002000	+1.726%	5,396	-0.130%
2025-08-01	1.01000	1.015000	0.9804	0.985000	-4.080%	10,705	+1.594%
2025-07-31	1.02000	1.030000	1.0100	1.026900	-0.301%	2,993	-2.551%
2025-07-30	1.03000	1.030000	1.0100	1.030000	+1.980%	3,498	-2.845%
2025-07-29	1.05000	1.080000	1.0100	1.010000	-1.942%	67,785	-0.921%
2025-07-28	1.03000	1.055000	1.0100	1.030000	-0.019%	7,897	-2.845%
2025-07-25	1.07000	1.180000	1.0300	1.030200	-2.811%	143,806	-2.864%
2025-07-24	1.06100	1.240000	1.0400	1.060000	+1.923%	173,714	-5.594%
2025-07-23	1.06980	1.108400	1.0400	1.040000	-0.952%	13,781	-3.779%
2025-07-22	1.08990	1.170000	1.0200	1.050000	-1.869%	64,005	-4.695%
2025-07-21	1.10000	1.130000	1.0700	1.070000	-2.727%	6,879	-6.477%
2025-07-18	1.13000	1.130000	1.1000	1.100000	0.000%	23,260	-9.027%
2025-07-17	1.11000	1.130000	1.1000	1.100000	-2.655%	14,640	-9.027%
2025-07-16	1.12000	1.140000	1.1200	1.130000	+0.893%	1,889	-11.442%
2025-07-15	1.14000	1.140000	1.1000	1.120000	-1.754%	7,275	-10.652%
2025-07-14	1.15000	1.170000	1.1300	1.140000	-0.870%	12,735	-12.219%
2025-07-11	1.13000	1.170000	1.1300	1.150000	+1.770%	9,415	-12.983%
2025-07-10	1.18000	1.210000	1.1300	1.130000	-4.237%	27,728	-11.442%
2025-07-09	1.18000	1.220000	1.1500	1.180000	-3.279%	23,182	-15.195%
2025-07-08	1.13200	1.240000	1.1300	1.220000	+7.965%	147,297	-17.975%
2025-07-07	1.16000	1.160000	1.1200	1.130000	-3.419%	14,964	-11.442%
2025-07-03	1.17000	1.200000	1.1600	1.170000	0.000%	6,130	-14.470%
2025-07-02	1.18000	1.200000	1.1200	1.170000	+0.862%	38,316	-14.470%
2025-07-01	1.30000	1.300900	1.1000	1.160000	-4.132%	146,976	-13.733%
2025-06-30	1.13000	1.290000	1.1200	1.210000	+6.140%	123,570	-17.298%
2025-06-27	1.18040	1.209700	1.1200	1.140000	-5.785%	96,543	-12.219%
2025-06-26	1.27010	1.280000	1.1900	1.210000	0.000%	106,696	-17.298%
2025-06-25	1.24940	1.249400	1.0900	1.210000	+7.080%	335,817	-17.298%
2025-06-24	1.13000	1.249500	1.0550	1.130000	-9.600%	1,972,677	-11.442%
2025-06-23	1.45000	1.490000	1.2500	1.250000	-14.966%	149,061	-19.944%
2025-06-20	1.32000	1.523100	1.2800	1.470000	+20.492%	314,984	-31.925%
2025-06-18	1.25000	1.330000	1.2001	1.220000	-5.426%	1,287,109	-17.975%
2025-06-17	1.22000	1.350000	1.1900	1.290000	+5.738%	106,918	-22.426%
2025-06-16	1.15000	1.350000	1.1500	1.220000	+6.087%	296,982	-17.975%
2025-06-13	1.20000	1.260000	1.1500	1.150000	-12.879%	2,615,007	-12.983%
2025-06-12	1.17000	1.410000	1.1200	1.320000	+26.923%	2,303,363	-24.189%
2025-06-11	1.28000	1.325000	1.0400	1.040000	-21.805%	1,838,758	-3.779%
2025-06-10	1.29000	1.360000	1.2500	1.330000	+8.130%	1,236,021	-24.759%
2025-06-09	1.22000	1.240000	1.1500	1.230000	+14.323%	24,389	-18.642%
2025-06-06	1.02000	1.075900	1.0200	1.075900	+0.551%	510	-6.989%
2025-06-05	1.07760	1.080000	1.0700	1.070000	-4.464%	2,058	-6.477%
2025-06-04	1.12000	1.120000	1.1200	1.120000	0.000%	349	-10.652%
2025-06-03	1.14000	1.180000	1.0200	1.120000	-5.882%	5,033	-10.652%
2025-06-02	1.26000	1.260000	1.0600	1.190000	+2.586%	3,132	-15.908%
2025-05-30	1.16000	1.160000	1.1600	1.160000	+3.924%	940	-13.733%
2025-05-29	1.16000	1.160000	1.1100	1.116200	+1.464%	5,120	-10.348%
2025-05-28	1.14000	1.160000	1.1001	1.100100	-4.339%	2,157	-9.036%
2025-05-23	1.15000	1.170000	1.1500	1.150000	-1.296%	3,032	-12.983%
2025-05-22	1.28000	1.280000	1.1651	1.165100	-9.682%	1,125	-14.110%
2025-05-21	1.29000	1.290000	1.2900	1.290000	+5.246%	332	-22.426%
2025-05-20	1.22570	1.225700	1.2257	1.225700	-4.242%	304	-18.357%
2025-05-19	1.22500	1.280000	1.1879	1.280000	-0.389%	893	-21.820%
2025-05-15	1.27130	1.285100	1.1600	1.285000	+11.739%	9,293	-22.125%
2025-05-14	1.15000	1.150000	1.1500	1.150000	-1.709%	2,358	-12.983%
2025-05-13	1.17000	1.290000	1.1700	1.170000	+1.739%	11,171	-14.470%
2025-05-12	1.14120	1.150000	1.1412	1.150000	+0.877%	1,357	-12.983%
2025-05-09	1.15900	1.280000	1.1300	1.140000	+0.885%	33,217	-12.219%
2025-05-08	1.10220	1.290000	1.1022	1.130000	-4.529%	16,577	-11.442%
2025-05-07	1.26000	1.260000	1.1400	1.183600	-8.954%	3,503	-15.453%
2025-05-06	1.13000	1.320000	0.9500	1.300000	+13.043%	41,708	-23.023%
2025-05-01	1.15000	1.190000	1.1500	1.150000	-2.542%	2,066	-12.983%
2025-04-30	1.07000	1.210000	1.0627	1.180000	+6.306%	1,898	-15.195%
2025-04-29	1.08990	1.120000	1.0592	1.110000	-7.500%	1,090	-9.847%
2025-04-28	1.10000	1.200000	1.0800	1.200000	+6.195%	5,550	-16.608%
2025-04-25	1.17000	1.170100	1.1300	1.130000	-3.419%	2,544	-11.442%
2025-04-24	1.09000	1.280000	1.0900	1.170000	+8.333%	60,443	-14.470%
2025-04-23	1.19000	1.190000	1.0800	1.080000	-6.087%	2,284	-7.343%
2025-04-22	1.13000	1.275700	1.1300	1.150000	-3.361%	1,386	-12.983%
2025-04-17	1.11000	1.190000	1.1000	1.190000	-0.833%	400	-15.908%
2025-04-16	1.20000	1.200000	1.2000	1.200000	-4.000%	2,514	-16.608%
2025-04-15	1.20000	1.250000	1.2000	1.250000	-1.575%	1,208	-19.944%
2025-04-14	1.20000	1.270000	1.2000	1.270000	-3.053%	3,540	-21.205%
2025-04-10	1.22000	1.310000	1.2000	1.310000	0.000%	1,508	-23.611%
2025-04-09	1.23000	1.310000	1.2200	1.310000	+1.550%	2,576	-23.611%
2025-04-08	1.29000	1.290000	1.2900	1.290000	0.000%	248	-22.426%
2025-04-07	1.23000	1.290000	1.2200	1.290000	-0.769%	1,276	-22.426%
2025-04-04	1.30000	1.400000	1.3000	1.300000	-5.797%	3,442	-23.023%
2025-04-03	1.33000	1.460000	1.2000	1.380000	+8.661%	17,423	-27.486%
2025-04-02	1.28000	1.300000	1.2000	1.270000	+2.419%	12,788	-21.205%
2025-04-01	1.20000	1.260000	1.2000	1.240000	-3.125%	4,782	-19.298%
2025-03-31	1.21000	1.280000	1.2100	1.280000	+3.226%	3,926	-21.820%
2025-03-28	1.27000	1.280000	1.2400	1.240000	-5.344%	3,612	-19.298%
2025-03-27	1.31000	1.330000	1.2000	1.310000	+0.769%	8,175	-23.611%
2025-03-26	1.33890	1.338900	1.3000	1.300000	+2.362%	2,310	-23.023%
2025-03-25	1.23000	1.330000	1.2300	1.270000	-4.511%	5,034	-21.205%
2025-03-24	1.33000	1.330000	1.3300	1.330000	+3.906%	793	-24.759%
2025-03-21	1.24000	1.280000	1.2200	1.280000	-0.775%	772	-21.820%
2025-03-20	1.20000	1.290000	1.2000	1.290000	+7.491%	918	-22.426%
2025-03-19	1.21350	1.213500	1.2001	1.200100	-4.709%	1,585	-16.615%
2025-03-18	1.27000	1.270000	1.2500	1.259400	+4.950%	4,318	-20.542%
2025-03-17	1.20000	1.380000	1.2000	1.200000	-0.083%	8,997	-16.608%
2025-03-14	1.20000	1.310000	1.2000	1.201000	+0.083%	11,147	-16.678%
2025-03-13	1.26000	1.260000	1.2000	1.200000	-3.591%	1,294	-16.608%
2025-03-12	1.24000	1.244700	1.2400	1.244700	-4.985%	1,282	-19.603%
2025-03-11	1.31000	1.390000	1.2100	1.310000	+1.550%	3,786	-23.611%
2025-03-10	1.34000	1.529900	1.2193	1.290000	+7.500%	6,125	-22.426%
2025-03-07	1.31000	1.310000	1.2000	1.200000	-7.692%	4,737	-16.608%
2025-03-06	1.33000	1.337700	1.3000	1.300000	+1.563%	506	-23.023%
2025-03-04	1.21000	1.280000	1.2000	1.280000	+4.918%	4,244	-21.820%
2025-02-28	1.31000	1.310000	1.2200	1.220000	-0.813%	887	-17.975%
2025-02-27	1.28000	1.280000	1.2300	1.230000	0.000%	1,788	-18.642%
2025-02-26	1.30500	1.328900	1.2300	1.230000	+0.820%	3,339	-18.642%
2025-02-25	1.36000	1.590000	1.2000	1.220000	-10.294%	41,383	-17.975%
2025-02-24	1.36000	1.360000	1.3600	1.360000	-2.158%	1,664	-26.419%
2025-02-21	1.40000	1.440000	1.3890	1.390000	-3.472%	9,973	-28.007%
2025-02-20	1.50000	1.500000	1.3800	1.440000	+3.597%	690	-30.507%
2025-02-19	1.36990	1.450100	1.3670	1.390000	+2.206%	4,832	-28.007%
2025-02-18	1.36000	1.360000	1.3600	1.360000	-2.158%	111	-26.419%
2025-02-14	1.39420	1.394200	1.3700	1.390000	-4.012%	1,008	-28.007%
2025-02-13	1.44810	1.448100	1.4481	1.448100	+4.180%	303	-30.896%
2025-02-12	1.43510	1.435100	1.3900	1.390000	-4.138%	520	-28.007%
2025-02-11	1.38010	1.450000	1.3801	1.450000	+3.564%	1,786	-30.986%
2025-02-10	1.45000	1.450000	1.4000	1.400100	-3.441%	1,414	-28.527%
2025-02-07	1.37250	1.450000	1.3570	1.450000	-0.344%	5,038	-30.986%
2025-02-05	1.45500	1.455000	1.4550	1.455000	-2.981%	718	-31.223%
2025-02-04	1.41500	1.499700	1.4150	1.499700	-0.682%	1,968	-33.273%
2025-02-03	1.39000	1.510000	1.3400	1.510000	+7.857%	4,454	-33.728%
2025-01-31	1.41000	1.500000	1.4000	1.400000	-0.057%	6,297	-28.521%
2025-01-30	1.54570	1.545700	1.4008	1.400800	+1.507%	3,936	-28.562%
2025-01-29	1.40200	1.490000	1.3800	1.380000	-0.719%	2,990	-27.486%
2025-01-28	1.39000	1.460000	1.3700	1.390000	-2.113%	8,829	-28.007%
2025-01-27	1.49000	1.490000	1.4200	1.420000	+0.709%	2,560	-29.528%
2025-01-24	1.41000	1.630000	1.4100	1.410000	+0.485%	3,789	-29.028%
2025-01-23	1.52500	1.525000	1.4032	1.403200	+3.176%	6,537	-28.684%
2025-01-22	1.48000	1.480000	1.3600	1.360000	-7.483%	11,059	-26.419%
2025-01-21	1.48000	1.620000	1.4100	1.470000	-0.676%	5,920	-31.925%
2025-01-17	1.52000	1.550000	1.4201	1.480000	+4.965%	6,930	-32.385%
2025-01-16	1.31000	1.610000	1.3100	1.410000	-0.704%	16,159	-29.028%
2025-01-15	1.70000	1.700100	1.3300	1.420000	-21.001%	30,156	-29.528%
2025-01-14	1.67960	1.797500	1.6796	1.797500	+2.714%	923	-44.328%
2025-01-13	1.76000	1.760000	1.7100	1.750000	-2.235%	1,816	-42.817%
2025-01-10	1.84000	1.860000	1.7900	1.790000	-3.763%	1,731	-44.095%
2025-01-08	1.94000	1.950000	1.8100	1.860000	-4.615%	5,587	-46.199%
2025-01-07	1.74000	2.280000	1.7400	1.950000	+5.978%	39,787	-48.682%
2025-01-06	1.66000	1.900000	1.6600	1.840000	+6.358%	39,217	-45.614%
2025-01-03	1.71000	1.730000	1.7100	1.730000	+1.765%	1,544	-42.156%
2025-01-02	1.70000	1.700000	1.7000	1.700000	+4.938%	739	-41.135%
2024-12-31	1.69000	1.741400	1.5316	1.620000	-4.142%	5,239	-38.228%
2024-12-30	1.64000	1.840000	1.6150	1.690000	+2.424%	9,529	-40.787%
2024-12-27	1.60000	1.680000	1.6000	1.650000	-2.367%	22,783	-39.352%
2024-12-26	1.51000	1.700000	1.5100	1.690000	+4.969%	13,101	-40.787%
2024-12-24	1.71000	1.820000	1.5900	1.610000	-12.973%	14,768	-37.845%
2024-12-23	1.90500	1.905000	1.8100	1.850000	+2.210%	2,059	-45.908%
2024-12-20	1.77760	1.960000	1.7547	1.810000	-6.812%	3,159	-44.713%
2024-12-19	1.91000	1.960000	1.8900	1.942300	-3.785%	5,325	-48.479%
2024-12-17	1.95440	2.018700	1.8800	2.018700	-2.005%	6,577	-50.428%
2024-12-16	2.01000	2.145000	1.9114	2.060000	+1.129%	6,447	-51.422%
2024-12-13	2.11000	2.189700	1.9831	2.037000	-10.587%	12,966	-50.874%
2024-12-12	2.25000	2.360000	2.0600	2.278200	-5.860%	11,124	-56.075%
2024-12-11	2.44000	2.500000	2.0200	2.420000	-3.200%	70,068	-58.649%
2024-12-10	2.06000	2.500000	1.7281	2.500000	+21.065%	64,328	-59.972%
2024-12-09	1.54000	2.100000	1.5400	2.065000	+24.405%	46,910	-51.540%
2024-12-06	1.37000	1.659900	1.2800	1.659900	+16.077%	56,794	-39.713%
2024-12-05	1.36000	1.430000	1.3443	1.430000	+5.147%	14,631	-30.021%
2024-12-04	1.29800	1.420000	1.2980	1.360000	+6.250%	28,640	-26.419%
2024-12-03	1.32000	1.468500	1.2600	1.280000	-4.478%	19,177	-21.820%
2024-12-02	1.26000	1.399100	1.2300	1.340000	0.000%	29,070	-25.321%
2024-11-29	1.32000	1.394600	1.2307	1.340000	+3.435%	13,651	-25.321%
2024-11-27	1.35000	1.350000	1.2100	1.295500	+3.640%	16,669	-22.756%
2024-11-26	1.07000	1.359900	1.0700	1.250000	+8.696%	78,538	-19.944%
2024-11-25	1.03000	1.180000	1.0300	1.150000	+8.491%	24,170	-12.983%
2024-11-22	1.06000	1.070000	1.0300	1.060000	0.000%	5,509	-5.594%
2024-11-21	1.13000	1.159900	1.0500	1.060000	-6.195%	10,664	-5.594%
2024-11-20	1.13000	1.130000	1.1100	1.130000	+1.802%	3,677	-11.442%
2024-11-19	1.11000	1.110000	1.0601	1.110000	-0.893%	5,185	-9.847%
2024-11-18	1.16000	1.160000	1.0600	1.120000	-6.667%	11,440	-10.652%
2024-11-15	1.25250	1.255000	1.2000	1.200000	-4.000%	7,540	-16.608%
2024-11-14	1.25500	1.280000	1.2200	1.250000	+3.306%	2,939	-19.944%
2024-11-13	1.22000	1.270000	1.2100	1.210000	+0.833%	8,671	-17.298%
2024-11-12	1.17000	1.280000	1.1700	1.200000	0.000%	12,162	-16.608%
2024-11-11	1.20000	1.250000	1.2000	1.200000	-0.826%	5,328	-16.608%
2024-11-08	1.23000	1.290000	1.2100	1.210000	-5.469%	9,891	-17.298%
2024-11-07	1.23000	1.280000	1.2232	1.280000	+4.065%	3,537	-21.820%
2024-11-06	1.30000	1.330000	1.2300	1.230000	-5.385%	20,759	-18.642%
2024-11-05	1.29000	1.320000	1.2600	1.300000	+3.175%	10,409	-23.023%
2024-11-04	1.26000	1.270000	1.2500	1.260000	-2.326%	4,929	-20.579%
2024-11-01	1.31000	1.335600	1.2400	1.290000	-3.008%	17,754	-22.426%
2024-10-31	1.41000	1.420000	1.3000	1.330000	-1.481%	10,309	-24.759%
2024-10-30	1.37000	1.460000	1.3000	1.350000	-0.735%	17,181	-25.874%
2024-10-29	1.43000	1.650000	1.3500	1.360000	-4.895%	56,889	-26.419%
2024-10-28	1.45000	1.460000	1.3400	1.430000	+2.878%	47,399	-30.021%
2024-10-25	1.35000	1.459900	1.3500	1.390000	-4.138%	8,555	-28.007%
2024-10-24	1.41000	1.493400	1.4100	1.450000	-3.974%	5,261	-30.986%
2024-10-23	1.46000	1.660000	1.4600	1.510000	-2.581%	16,640	-33.728%
2024-10-22	1.50000	1.610000	1.4300	1.550000	-1.899%	12,296	-35.439%
2024-10-21	1.68000	1.780000	1.5300	1.580000	+3.133%	23,282	-36.665%
2024-10-18	1.51000	1.550000	1.5100	1.532000	+0.131%	2,365	-34.680%
2024-10-17	1.78000	1.810000	1.5300	1.530000	-12.325%	17,866	-34.595%
2024-10-16	1.85000	1.850000	1.7000	1.745081	-5.159%	22,891	-42.656%
2024-10-15	1.98000	2.010000	1.8400	1.840000	-7.538%	21,668	-45.614%
2024-10-14	1.92000	2.150000	1.9200	1.990000	+4.188%	127,522	-49.714%
2024-10-11	1.91000	1.940100	1.8200	1.910000	-0.521%	193,609	-47.607%
2024-10-10	2.13000	2.240000	1.9100	1.920000	-12.329%	91,105	-47.880%
2024-10-09	2.20000	2.270000	2.1780	2.190000	-2.667%	36,894	-54.306%
2024-10-08	2.20000	2.330000	2.1200	2.250000	+0.897%	143,147	-55.524%
2024-10-07	2.47000	2.470000	2.1600	2.230000	-9.533%	87,805	-55.126%
2024-10-04	2.47000	2.550100	2.3113	2.465000	-3.333%	94,668	-59.404%
2024-10-03	2.14000	2.680000	2.0500	2.550000	+6.250%	462,679	-60.757%
2024-10-02	2.44000	2.970000	2.3400	2.400000	-9.774%	714,266	-58.304%
2024-10-01	2.12000	2.810000	2.0300	2.660000	+8.130%	2,040,524	-62.380%
2024-09-30	2.20000	2.480000	1.9400	2.460000	+82.900%	37,161,817	-59.321%
2024-09-27	1.34500	1.383200	1.2800	1.345000	-0.370%	4,783,061	-25.599%
2024-09-26	1.32000	1.370000	1.2720	1.350000	+3.014%	5,012	-25.874%
2024-09-25	1.35000	1.350000	1.3000	1.310500	-2.565%	5,523	-23.640%
2024-09-24	1.31000	1.380000	1.3100	1.345000	+4.264%	20,956	-25.599%
2024-09-23	1.28650	1.290000	1.2800	1.290000	+3.546%	1,243	-22.426%
2024-09-20	1.31000	1.310000	1.2300	1.245826	-2.655%	4,029	-19.676%
2024-09-19	1.26000	1.290000	1.2600	1.279800	+2.384%	3,543	-21.808%
2024-09-18	1.30000	1.300000	1.2300	1.250000	0.000%	5,839	-19.944%
2024-09-17	1.28000	1.370000	1.2500	1.250000	-3.846%	3,665	-19.944%
2024-09-16	1.29000	1.399900	1.2000	1.300000	+2.362%	9,467	-23.023%
2024-09-13	1.32000	1.322700	1.2100	1.270000	-3.053%	15,373	-21.205%
2024-09-12	1.32010	1.390000	1.3100	1.310000	-0.758%	4,304	-23.611%
2024-09-11	1.46000	1.460000	1.2700	1.320000	0.000%	5,197	-24.189%
2024-09-10	1.25000	1.330000	1.2400	1.320000	+6.452%	1,862	-24.189%
2024-09-09	1.34000	1.394100	1.2400	1.240000	-2.362%	4,139	-19.298%
2024-09-06	1.35000	1.480000	1.1200	1.270000	-4.919%	16,739	-21.205%
2024-09-05	1.40000	1.407200	1.3357	1.335700	-4.429%	1,551	-25.080%
2024-09-04	1.41000	1.470000	1.3976	1.397600	-4.925%	1,854	-28.399%
2024-09-03	1.34140	1.480000	1.3414	1.470000	+5.000%	7,496	-31.925%
2024-08-30	1.42000	1.440000	1.3600	1.400000	-3.448%	4,261	-28.521%
2024-08-29	1.39000	1.450000	1.3501	1.450000	+1.399%	4,352	-30.986%
2024-08-28	1.27000	1.468600	1.2700	1.430000	+7.503%	29,416	-30.021%
2024-08-27	1.41000	1.410000	1.3001	1.330200	-1.467%	4,272	-24.771%
2024-08-26	1.36000	1.400000	1.2800	1.350000	-3.571%	21,590	-25.874%
2024-08-23	1.31000	1.400000	1.3000	1.400000	+5.263%	14,868	-28.521%
2024-08-22	1.26200	1.330000	1.2620	1.330000	+2.308%	4,563	-24.759%
2024-08-21	1.31000	1.320000	1.2700	1.300000	-2.256%	11,766	-23.023%
2024-08-20	1.31000	1.370000	1.3000	1.330000	+1.527%	7,664	-24.759%
2024-08-19	1.25000	1.430000	1.2500	1.310000	-0.758%	39,149	-23.611%
2024-08-16	1.19000	1.450000	1.1900	1.320000	+1.538%	25,001	-24.189%
2024-08-15	1.21000	1.300000	1.2100	1.300000	+3.175%	17,328	-23.023%
2024-08-14	1.23060	1.260000	1.2000	1.260000	+0.800%	37,453	-20.579%
2024-08-13	1.24000	1.300000	1.2000	1.250000	-1.575%	46,378	-19.944%
2024-08-12	1.52000	1.520000	1.2500	1.270000	-18.548%	66,319	-21.205%
2024-08-09	1.58000	1.690000	1.5310	1.559200	+0.594%	256,520	-35.820%
2024-08-08	1.46000	1.760000	1.4300	1.550000	+8.392%	1,086,306	-35.439%
2024-08-07	1.54000	1.700000	1.1700	1.430000	+31.193%	24,600,221	-30.021%
2024-08-06	1.09870	1.100000	1.0700	1.090000	+1.869%	2,075,267	-8.193%
2024-08-05	1.00000	1.101000	1.0000	1.070000	+3.883%	11,794	-6.477%
2024-08-02	1.06170	1.110000	1.0300	1.030000	-6.364%	32,446	-2.845%
2024-08-01	1.13000	1.140000	1.1000	1.100000	-2.646%	5,804	-9.027%
2024-07-31	1.14000	1.149100	1.1100	1.129900	-2.207%	8,844	-11.435%
2024-07-30	1.17000	1.170000	1.1202	1.155400	-2.085%	5,772	-13.389%
2024-07-29	1.20000	1.200000	1.1300	1.180000	-0.840%	7,054	-15.195%
2024-07-26	1.17000	1.200000	1.1401	1.190000	-0.833%	9,179	-15.908%
2024-07-25	1.14010	1.260000	1.1401	1.200000	-4.762%	2,278	-16.608%
2024-07-24	1.26000	1.260000	1.2600	1.260000	-1.231%	1,987	-20.579%
2024-07-23	1.15000	1.275700	1.1000	1.275700	+10.930%	9,508	-21.557%
2024-07-22	1.15000	1.215800	1.0600	1.150000	0.000%	15,725	-12.983%
2024-07-19	1.29000	1.300000	1.1500	1.150000	-13.534%	40,344	-12.983%
2024-07-18	1.29000	1.360000	1.2600	1.330000	-3.413%	5,919	-24.759%
2024-07-17	1.34000	1.410000	1.3200	1.377000	+5.115%	23,776	-27.328%
2024-07-16	1.28000	1.310000	1.2200	1.310000	+1.221%	7,385	-23.611%
2024-07-15	1.29100	1.300000	1.2001	1.294200	+1.906%	2,898	-22.678%
2024-07-12	1.24010	1.300000	1.2212	1.270000	+2.419%	10,686	-21.205%
2024-07-11	1.24000	1.290000	1.1800	1.240000	+5.085%	14,190	-19.298%
2024-07-10	1.17000	1.209900	1.1500	1.180000	-0.840%	1,629	-15.195%
2024-07-09	1.24960	1.249600	1.1000	1.190000	0.000%	12,753	-15.908%
2024-07-08	1.19000	1.250000	1.1300	1.190000	-3.252%	7,579	-15.908%
2024-07-05	1.25000	1.250000	1.2100	1.230000	-3.906%	5,282	-18.642%
2024-07-03	1.22000	1.340000	1.2200	1.280000	+3.226%	4,224	-21.820%
2024-07-02	1.22640	1.290000	1.2000	1.240000	-0.713%	3,316	-19.298%
2024-07-01	1.25000	1.300000	1.2363	1.248900	-5.386%	3,614	-19.873%
2024-06-28	1.28000	1.320000	1.2400	1.320000	+3.125%	13,943	-24.189%
2024-06-27	1.23000	1.280000	1.2300	1.280000	+4.678%	3,134	-21.820%
2024-06-26	1.23000	1.230000	1.1988	1.222800	-5.938%	2,033	-18.163%
2024-06-25	1.24000	1.390000	1.2400	1.300000	0.000%	32,424	-23.023%
2024-06-24	1.18020	1.310000	1.1802	1.300000	+7.438%	25,657	-23.023%
2024-06-21	1.20000	1.240000	1.1600	1.210000	+0.833%	12,956	-17.298%
2024-06-20	1.15000	1.250000	1.1500	1.200000	+4.348%	56,408	-16.608%
2024-06-18	1.15000	1.200000	1.1399	1.150000	0.000%	7,400	-12.983%
2024-06-17	1.20000	1.200000	1.1500	1.150000	-3.361%	11,057	-12.983%
2024-06-14	1.16000	1.250000	1.0094	1.190000	-0.842%	26,405	-15.908%
2024-06-13	1.20000	1.289900	1.2000	1.200100	+0.008%	5,099	-16.615%
2024-06-12	1.21000	1.260000	1.2000	1.200000	+1.695%	14,313	-16.608%
2024-06-11	1.21000	1.220000	1.1500	1.180000	-3.279%	11,236	-15.195%
2024-06-10	1.17000	1.220500	1.1400	1.220000	+1.667%	21,297	-17.975%
2024-06-07	1.29000	1.310000	1.1000	1.200000	-11.765%	48,805	-16.608%
2024-06-06	1.24000	1.360000	1.2319	1.360000	+4.615%	49,051	-26.419%
2024-06-05	1.17500	1.570000	1.1400	1.300000	+16.071%	582,656	-23.023%
2024-06-04	1.20000	1.200000	1.1020	1.120000	-7.438%	6,703	-10.652%
2024-06-03	1.23000	1.250000	1.2100	1.210000	-3.192%	6,424	-17.298%
2024-05-31	1.19000	1.249900	1.1650	1.249900	+5.034%	7,966	-19.938%
2024-05-30	1.22000	1.243200	1.1142	1.190000	-3.252%	16,931	-15.908%
2024-05-29	1.27000	1.290000	1.2200	1.230000	-3.906%	10,146	-18.642%
2024-05-28	1.36000	1.360000	1.2800	1.280000	-5.185%	29,588	-21.820%
2024-05-24	1.35000	1.350000	1.3000	1.350000	-1.460%	12,757	-25.874%
2024-05-23	1.38000	1.450000	1.3200	1.370000	-0.725%	23,525	-26.956%
2024-05-22	1.51000	1.510000	1.3300	1.380000	-6.757%	24,178	-27.486%
2024-05-21	1.47000	1.509900	1.4500	1.480000	-1.987%	14,988	-32.385%
2024-05-20	1.52000	1.530000	1.4400	1.510000	0.000%	47,155	-33.728%
2024-05-17	1.46000	1.584200	1.4100	1.510000	+4.138%	97,816	-33.728%
2024-05-16	1.40000	1.534000	1.3591	1.450000	+5.072%	30,765	-30.986%
2024-05-15	1.40000	1.450000	1.3300	1.380000	+0.730%	53,652	-27.486%
2024-05-14	1.31000	1.450000	1.3100	1.370000	-2.143%	31,967	-26.956%
2024-05-13	1.39000	1.480000	1.3619	1.400000	+0.719%	41,670	-28.521%
2024-05-10	1.42000	1.448400	1.3700	1.390000	-2.113%	20,145	-28.007%
2024-05-09	1.40010	1.468100	1.4000	1.420000	-0.699%	7,881	-29.528%
2024-05-08	1.42000	1.495000	1.3900	1.430000	-1.379%	40,431	-30.021%
2024-05-07	1.61000	1.610000	1.4300	1.450000	-2.685%	27,190	-30.986%
2024-05-06	1.64000	1.640000	1.4800	1.490000	-6.875%	71,262	-32.839%
2024-05-03	1.70000	1.700000	1.5800	1.600000	-8.832%	111,494	-37.456%
2024-05-02	1.67000	1.849900	1.5500	1.755000	+6.364%	398,590	-42.980%
2024-05-01	1.58000	1.738500	1.4500	1.650000	+2.996%	401,263	-39.352%
2024-04-30	1.62000	1.640000	1.5500	1.602000	-2.317%	84,992	-37.534%
2024-04-29	1.69000	1.800000	1.5100	1.640000	-2.959%	216,158	-38.982%
2024-04-26	1.56000	1.780000	1.4200	1.690000	+13.423%	673,551	-40.787%
2024-04-25	1.49000	1.530000	1.3200	1.490000	-1.974%	135,249	-32.839%
2024-04-24	1.57000	1.740000	1.5200	1.520000	-11.628%	218,161	-34.164%
2024-04-23	1.59000	1.850000	1.5000	1.720000	+8.176%	2,785,128	-41.820%
2024-04-22	1.79000	1.790000	1.5500	1.590000	-18.041%	798,117	-37.063%
2024-04-19	2.65000	2.740000	1.7100	1.940000	+33.793%	31,481,904	-48.418%
2024-04-18	1.30360	1.554100	1.2800	1.450000	+5.839%	2,907,548	-30.986%
2024-04-17	1.30000	1.500000	1.2804	1.370000	+0.735%	36,585	-26.956%
2024-04-16	1.38000	1.380000	1.3000	1.360000	-2.857%	20,106	-26.419%
2024-04-15	1.58000	1.580000	1.3800	1.400000	-14.634%	19,184	-28.521%
2024-04-12	1.64000	1.680000	1.5500	1.640000	+1.235%	7,452	-38.982%
2024-04-11	1.71000	1.710000	1.5300	1.620000	+4.516%	24,850	-38.228%
2024-04-10	1.48000	1.620000	1.4600	1.550000	-4.908%	22,782	-35.439%
2024-04-09	1.91000	1.910000	1.5200	1.630000	-12.834%	29,088	-38.607%
2024-04-08	1.93000	1.970000	1.8000	1.870000	-10.952%	90,601	-46.487%
2024-04-05	1.74000	2.230000	1.7200	2.100000	+9.375%	410,340	-52.348%
2024-04-04	2.01000	2.030000	1.4115	1.920000	+24.675%	8,418,060	-47.880%
2024-04-03	1.22000	1.560000	1.2200	1.540000	+22.222%	102,328	-35.019%
2024-04-02	1.35000	1.350000	1.2531	1.260000	-4.906%	2,384	-20.579%
2024-04-01	1.34000	1.359800	1.2894	1.325000	-1.119%	8,069	-24.475%
2024-03-28	1.29000	1.369800	1.2900	1.340000	+4.688%	19,310	-25.321%
2024-03-27	1.34000	1.340000	1.2000	1.280000	-8.571%	28,204	-21.820%
2024-03-26	1.53000	1.590000	1.3300	1.400000	-9.677%	72,373	-28.521%
2024-03-25	1.55000	1.630000	1.5078	1.550000	-3.727%	36,171	-35.439%
2024-03-22	1.55000	1.660000	1.5500	1.610000	+0.625%	23,371	-37.845%
2024-03-21	1.62000	1.730000	1.5500	1.600000	-1.235%	47,639	-37.456%
2024-03-20	1.54000	1.650000	1.5000	1.620000	+3.185%	42,937	-38.228%
2024-03-19	1.52000	1.640000	1.3800	1.570000	-0.633%	51,682	-36.261%
2024-03-18	1.73000	1.730000	1.5220	1.580000	-11.732%	50,615	-36.665%
2024-03-15	1.69000	1.810000	1.5900	1.790000	+2.874%	33,710	-44.095%
2024-03-14	1.84000	1.840000	1.6900	1.740000	-8.421%	53,486	-42.489%
2024-03-13	1.95000	2.100000	1.8000	1.900000	-11.628%	227,537	-47.332%
2024-03-12	2.27000	3.100000	1.8800	2.150000	+13.158%	6,635,150	-53.456%
2024-03-11	1.89000	1.920000	1.7400	1.900000	0.000%	47,973	-47.332%
2024-03-08	1.83800	2.040000	1.8300	1.900000	+0.529%	91,789	-47.332%
2024-03-07	2.11000	2.110000	1.6700	1.890000	-10.452%	137,303	-47.053%
2024-03-06	2.30000	2.450000	2.0100	2.110600	-19.749%	228,227	-52.587%
2024-03-05	3.19000	3.279900	2.3800	2.630000	-17.296%	4,396,901	-61.951%
2024-03-04	3.09000	3.250000	2.9900	3.180000	-2.454%	20,968	-68.531%
2024-03-01	3.11000	3.599000	3.0000	3.260000	+5.161%	21,627	-69.304%
2024-02-29	3.22000	3.620000	3.1000	3.100000	-14.317%	38,797	-67.719%
2024-02-28	4.50000	4.600000	3.6010	3.618000	-17.567%	31,285	-72.341%
2024-02-27	4.10000	4.500000	3.2250	4.389000	+12.886%	19,071	-77.200%
2024-02-26	3.81000	3.899000	3.5850	3.888000	+2.343%	1,897	-74.262%
2024-02-23	3.80000	4.041000	3.7990	3.799000	-0.758%	6,826	-73.659%

.dark-mode .Q63r5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q63r5c{ color: #333333; background-color: white; border: 2px solid #333333; }ZCMDZhongchao Inc. Class Astock NASDAQ

ZCMD
Zhongchao Inc. Class A
stock NASDAQ