Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

0.6482
+0.0216 (3.45%)
NASDAQ· Last Trade: Jun 21st, 10:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.640.650.600.65301,8090.65
6/17/20260.620.650.600.63398,7790.63
6/16/20260.660.670.610.67409,8390.67
6/15/20260.630.690.610.69397,0560.69
6/12/20260.670.710.620.65589,3360.65
6/10/20260.700.760.680.76965,0340.76
6/09/20260.890.910.710.782,353,5210.78
6/08/20260.801.260.650.862,805,2470.86
6/05/20260.030.030.020.03150,074,1000.03
6/04/20260.040.040.030.04159,685,9740.04
6/03/20260.060.070.050.05267,474,0230.05
6/02/20260.060.060.050.05146,453,7670.05
6/01/20260.120.120.070.08197,058,7940.08
5/29/20260.540.590.080.17163,767,6690.17
5/28/20261.491.490.510.541,918,5850.54
5/27/20261.521.581.521.555,6061.55
5/26/20261.521.521.421.4516,5801.45
5/22/20261.501.511.421.4311,1281.43
5/21/20261.591.591.461.4913,3211.49
5/20/20261.461.641.461.581,8151.58
5/19/20261.261.771.261.569,5731.56
5/18/20261.501.701.501.608,1071.60
5/15/20261.411.501.361.4637,4501.46
5/14/20261.511.511.451.458,0301.45
5/13/20261.481.501.251.4931,5581.49
5/12/20261.501.551.421.4615,0691.46
5/11/20261.611.661.521.5212,3651.52
5/08/20262.052.121.521.5832,5821.58
5/07/20262.032.231.902.1343,2222.13
5/06/20262.052.252.052.226,1102.22
5/05/20262.062.292.042.205,0662.20
5/04/20261.962.221.962.227,1042.22
5/01/20262.042.132.032.133,0142.13
4/30/20262.152.162.082.163,2742.16
4/29/20261.802.181.802.183,7162.18
4/28/20261.942.071.942.071,7372.07
4/27/20262.082.092.042.092,5932.09
4/24/20262.002.092.002.093,0062.09
4/23/20262.022.062.022.068852.06
4/22/20262.022.042.002.042,3012.04
4/21/20262.012.061.972.054,1172.05
4/20/20262.082.081.972.061,9902.06
4/17/20261.952.101.952.068,1242.06
4/16/20262.032.102.032.106,1552.10
4/15/20261.952.081.952.034,9832.03
4/14/20262.032.031.951.963,9671.96
4/13/20261.922.041.922.014,8562.01
4/10/20261.882.021.881.994,0571.99
4/09/20261.802.051.801.9614,4481.96
4/08/20262.082.081.921.938,8551.93
4/07/20261.721.951.721.9416,8281.94
4/06/20261.721.721.721.726,5671.72
4/02/20261.711.761.711.761,9961.76
4/01/20261.751.901.751.8530,1221.85
3/31/20261.751.891.751.787,4711.78
3/30/20261.771.831.721.814,1711.81
3/27/20261.711.841.711.819,2041.81
3/26/20261.751.821.751.7815,0231.78
3/25/20261.691.851.691.808,1581.80
3/24/20261.851.851.751.8116,1891.81
3/23/20261.571.901.501.8951,1541.89