NasdaqCM - Nasdaq Real Time Price
USD
Zhongchao Inc. (ZCMD)
1.0000
+0.0425
(+4.44%)
At close: November 9 at 4:00:00 PM EST
0.9815
+0.0205
(+2.13%)
Pre-Market: 7:34:53 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1.0000
1.0200
0.9600
1.0000
1.0000
81,600
Nov 6, 2026
0.9460
1.0350
0.9460
0.9750
0.9750
92,500
Nov 5, 2026
0.9900
0.9900
0.9270
0.9580
0.9580
40,900
Nov 4, 2026
0.9920
1.0500
0.9410
0.9620
0.9620
69,200
Nov 3, 2026
0.9180
1.0500
0.8670
0.9920
0.9920
97,500
Nov 2, 2026
1.0300
1.0300
0.9120
0.9170
0.9170
1,145,700
Oct 30, 2026
1.0500
1.0900
1.0200
1.0200
1.0200
62,100
Oct 29, 2026
1.1100
1.1400
1.0800
1.1000
1.1000
26,900
Oct 28, 2026
1.1400
1.1400
1.0900
1.1100
1.1100
24,100
Oct 27, 2026
1.1300
1.1500
1.0800
1.0800
1.0800
114,600
Oct 26, 2026
1.2500
1.2500
1.1600
1.1700
1.1700
55,100
Oct 23, 2026
1.2700
1.2930
1.2500
1.2900
1.2900
43,800
Oct 22, 2026
1.3300
1.3700
1.2700
1.2900
1.2900
40,900
Oct 21, 2026
1.3900
1.4400
1.3300
1.3400
1.3400
44,100
Oct 20, 2026
1.4200
1.4630
1.3700
1.4100
1.4100
56,000
Oct 19, 2026
1.3250
1.4300
1.2900
1.3800
1.3800
86,900
Oct 16, 2026
1.4350
1.4350
1.2900
1.3100
1.3100
88,100
Oct 15, 2026
1.3600
1.4000
1.3400
1.3900
1.3900
58,900
Oct 14, 2026
1.2920
1.4500
1.2530
1.3800
1.3800
249,500
Oct 13, 2026
1.3600
1.3900
1.2700
1.3000
1.3000
95,400
Oct 12, 2026
1.5900
1.5900
1.3500
1.3900
1.3900
113,500
Oct 9, 2026
1.5800
1.6400
1.5100
1.5900
1.5900
127,500
Oct 8, 2026
1.6500
1.6500
1.5400
1.5800
1.5800
104,100
Oct 7, 2026
1.7500
1.7900
1.6300
1.7100
1.7100
111,500
Oct 6, 2026
1.8500
1.8500
1.7400
1.7500
1.7500
97,100
Oct 5, 2026
1.8100
1.9400
1.7700
1.9100
1.9100
122,600
Oct 2, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
1.8000
1.8900
1.7400
1.8500
1.8500
553,400
Oct 1, 2026
1.7100
1.7700
1.6800
1.7540
1.7540
92,300
Sep 30, 2026
1.7300
1.8160
1.7020
1.7260
1.7260
79,450
Sep 29, 2026
1.7240
1.8380
1.7140
1.8000
1.8000
46,500
Sep 28, 2026
1.8100
1.8580
1.7200
1.7200
1.7200
46,100
Sep 25, 2026
1.9500
1.9600
1.8400
1.8400
1.8400
76,350
Sep 24, 2026
1.9620
2.0600
1.9560
1.9560
1.9560
160,650
Sep 23, 2026
1.8060
2.0200
1.8060
1.9760
1.9760
221,800
Sep 22, 2026
1.5620
2.0800
1.5480
2.0600
2.0600
1,368,600
Sep 21, 2026
1.5240
1.6400
1.5000
1.5840
1.5840
156,450
Sep 18, 2026
1.5300
1.5460
1.4920
1.5260
1.5260
58,400
Sep 17, 2026
1.5400
1.5780
1.4900
1.5760
1.5760
99,750
Sep 16, 2026
1.5060
1.6140
1.4780
1.5480
1.5480
311,450
Sep 15, 2026
1.4840
1.5180
1.4720
1.4740
1.4740
65,850
Sep 14, 2026
1.5620
1.5800
1.4800
1.5060
1.5060
107,900
Sep 11, 2026
1.6440
1.7000
1.5840
1.6100
1.6100
142,300
Sep 10, 2026
1.7200
1.7440
1.6600
1.7320
1.7320
89,600
Sep 9, 2026
1.7200
1.7900
1.7000
1.7620
1.7620
84,100
Sep 8, 2026
1.6900
1.7460
1.6600
1.6940
1.6940
101,100
Sep 4, 2026
1.7620
1.7940
1.6840
1.7020
1.7020
113,800
Sep 3, 2026
1.8260
1.8260
1.7540
1.7680
1.7680
75,350
Sep 2, 2026
1.6940
1.8760
1.6820
1.8380
1.8380
180,250
Sep 1, 2026
1.6880
1.7600
1.6880
1.7180
1.7180
167,850
Aug 31, 2026
1.7560
1.8000
1.7220
1.7540
1.7540
199,700
Aug 28, 2026
1.8480
1.9600
1.7600
1.8500
1.8500
594,050
Aug 27, 2026
1.6000
2.1600
1.5900
1.9400
1.9400
5,674,700
Aug 26, 2026
1.5980
1.7320
1.5340
1.6100
1.6100
16,527,950
Aug 25, 2026
1.8280
1.8280
1.4240
1.4560
1.4560
887,100
Aug 24, 2026
1.8820
1.8980
1.8080
1.8620
1.8620
179,350
Aug 21, 2026
1.9000
1.9000
1.8240
1.8580
1.8580
161,550
Aug 20, 2026
1.9460
1.9920
1.7800
1.9200
1.9200
265,100
Aug 19, 2026
1.9980
2.0200
1.9600
2.0200
2.0200
244,400
Aug 18, 2026
2.0200
2.0600
1.9800
2.0200
2.0200
274,950
Aug 17, 2026
1.9000
2.1400
1.7860
2.1200
2.1200
1,104,150
Aug 14, 2026
2.3400
2.3600
2.0000
2.0000
2.0000
3,594,150
Aug 13, 2026
2.1000
2.1200
2.0000
2.0600
2.0600
626,350
Aug 12, 2026
2.1700
2.1800
2.0800
2.1400
2.1400
630,050
Aug 11, 2026
2.1200
2.2200
2.1200
2.1600
2.1600
534,600
Aug 10, 2026
2.2800
2.2800
2.1400
2.2800
2.2800
893,650
Aug 7, 2026
2.3400
2.3800
2.1600
2.1600
2.1600
4,626,900
Aug 6, 2026
2.1400
2.2700
2.1200
2.1600
2.1600
1,257,400
Aug 5, 2026
2.1200
3.2200
2.0800
2.3600
2.3600
12,562,150
Aug 4, 2026
2.1800
2.2200
2.0800
2.1200
2.1200
470,200
Aug 3, 2026
2.2000
2.3200
2.1100
2.2600
2.2600
564,450
Jul 31, 2026
2.3800
2.4400
2.0800
2.2600
2.2600
1,011,700
Jul 30, 2026
2.0600
2.6600
2.0200
2.5600
2.5600
2,676,750
Jul 29, 2026
2.0600
2.2000
2.0000
2.1200
2.1200
837,300
Jul 28, 2026
2.3000
2.4200
2.0000
2.3400
2.3400
1,720,100
Jul 27, 2026
2.7000
2.7000
2.3400
2.4600
2.4600
1,808,300
Jul 24, 2026
3.7400
3.7400
2.6000
2.8000
2.8000
8,916,800
Jul 23, 2026
7.5400
10.1000
3.1200
3.4600
3.4600
15,688,750
Jul 22, 2026
4.5200
23.9200
4.2600
8.5800
8.5800
64,605,700
Jul 21, 2026
2.9000
3.0660
2.8000
2.9400
2.9400
60,300
Jul 20, 2026
3.1000
3.1200
2.8400
2.9400
2.9400
43,450
Jul 17, 2026
3.4000
3.5400
3.1740
3.2000
3.2000
26,250
Jul 16, 2026
3.2400
3.5400
3.1200
3.4800
3.4800
51,900
Jul 15, 2026
3.1600
3.5800
3.0600
3.3000
3.3000
95,300
Jul 14, 2026
2.8400
3.7400
2.5000
3.4400
3.4400
214,850
Jul 13, 2026
3.3400
3.8100
3.0000
3.0200
3.0200
176,000
Jul 10, 2026
4.1800
4.7600
3.8200
4.0600
4.0600
1,928,650
Jul 9, 2026
4.6400
5.0000
4.0000
4.0400
4.0400
289,450
Jul 8, 2026
3.9800
5.9400
3.9800
5.0000
5.0000
1,808,100
Jul 7, 2026
3.5800
4.4400
3.4800
4.4000
4.4000
916,950
Jul 6, 2026
5.0200
6.2200
3.7400
4.4800
4.4800
18,233,850
Jul 2, 2026
2.1000
2.3400
2.0000
2.2200
2.2200
11,992,650
Jul 1, 2026
2.0600
2.4000
1.9800
2.2400
2.2400
270,200
Jun 30, 2026
2.2200
2.4000
2.0400
2.1000
2.1000
312,550
Jun 29, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1.9280
3.6400
1.6060
2.3800
2.3800
8,129,200
Jun 26, 2026
2.1960
3.6660
1.8000
1.9080
1.9080
7,282,000
Jun 25, 2026
2.2500
2.5800
2.1120
2.1840
2.1840
75,967
Jun 24, 2026
2.8200
2.8200
2.4600
2.4600
2.4600
44,400
Jun 23, 2026
3.5340
3.5340
2.5080
2.8680
2.8680
109,617
Jun 22, 2026
3.6600
3.7200
3.4800
3.6480
3.6480
52,100
Jun 18, 2026
3.8220
3.9000
3.6000
3.8880
3.8880
50,300
Jun 17, 2026
3.6900
3.8940
3.5760
3.7620
3.7620
69,417
Jun 16, 2026
3.9540
3.9960
3.6600
3.9960
3.9960
68,767
Jun 15, 2026
3.7800
4.1400
3.6900
4.1400
4.1400
64,567
Jun 12, 2026
4.0260
4.2420
3.7320
3.9000
3.9000
85,017
Jun 11, 2026
4.3200
4.5120
4.0260
4.3260
4.3260
106,600
Jun 10, 2026
4.2000
4.5660
4.0860
4.5660
4.5660
162,733
Jun 9, 2026
5.3220
5.4300
4.2420
4.6980
4.6980
395,717
Jun 8, 2026
1:31
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
4.8000
7.5600
3.9240
5.1900
5.1900
469,000
Jun 5, 2026
5.7660
5.7660
4.4640
4.8360
4.8360
806,849
Jun 4, 2026
6.8820
7.6260
6.3240
6.6960
6.6960
871,203
Jun 3, 2026
10.2300
12.2760
9.1140
10.0440
10.0440
1,449,856
Jun 2, 2026
10.4160
10.7880
8.9280
10.2300
10.2300
891,710
Jun 1, 2026
21.7620
21.7620
12.4620
14.5080
14.5080
1,072,628
May 29, 2026
109.5540
109.5540
15.4380
31.0620
31.0620
880,471
May 28, 2026
277.1400
277.1400
94.4880
100.4400
100.4400
10,465
May 27, 2026
282.7200
293.8800
282.7200
288.3000
288.3000
30
May 26, 2026
282.7200
282.7200
264.1200
269.7000
269.7000
88
May 22, 2026
279.0000
280.8600
264.1200
265.9800
265.9800
60
May 21, 2026
295.7400
295.7400
270.6300
277.1400
277.1400
72
May 20, 2026
271.5600
305.0400
271.5600
293.8800
293.8800
10
May 19, 2026
234.3600
329.2200
234.3600
290.1600
290.1600
52
May 18, 2026
279.0000
316.2000
279.0000
297.6000
297.6000
44
May 15, 2026
262.2600
279.0000
253.5180
271.5600
271.5600
202
May 14, 2026
280.8600
280.8600
269.7000
269.7000
269.7000
43
May 13, 2026
275.2800
279.9300
232.5000
277.1400
277.1400
170
May 12, 2026
279.3720
288.3000
264.1200
271.5600
271.5600
81
May 11, 2026
299.4600
308.7600
282.7200
282.7200
282.7200
69
May 8, 2026
381.3000
393.3900
282.7200
293.8800
293.8800
175
May 7, 2026
377.5800
414.7800
353.4000
396.1800
396.1800
232
May 6, 2026
381.3000
418.5000
381.3000
412.9200
412.9200
33
May 5, 2026
383.1600
425.9400
379.4400
409.2000
409.2000
27
May 4, 2026
364.5600
412.9200
364.5600
412.9200
412.9200
38
May 1, 2026
378.5100
396.1800
377.5800
396.1800
396.1800
16
Apr 30, 2026
399.9000
401.7600
386.8800
401.7600
401.7600
18
Apr 29, 2026
334.8000
405.4800
334.8000
405.4800
405.4800
19
Apr 28, 2026
359.9100
385.0200
359.9100
385.0200
385.0200
9
Apr 27, 2026
386.8800
388.7400
379.4400
388.7400
388.7400
14
Apr 24, 2026
372.0000
388.7400
372.0000
388.7400
388.7400
16
Apr 23, 2026
374.7900
382.2300
374.7900
382.2300
382.2300
5
Apr 22, 2026
375.7200
379.4400
372.0000
379.4400
379.4400
12
Apr 21, 2026
373.8600
383.1600
366.4200
381.3000
381.3000
22
Apr 20, 2026
386.8800
386.8800
366.4200
383.1600
383.1600
11
Apr 17, 2026
362.7000
390.6000
362.7000
383.1600
383.1600
44
Apr 16, 2026
377.5800
390.6000
377.5800
390.6000
390.6000
33
Apr 15, 2026
362.7000
386.8800
361.7700
377.5800
377.5800
27
Apr 14, 2026
377.5800
377.5800
362.7000
364.5600
364.5600
22
Apr 13, 2026
357.1200
379.4400
357.1200
373.8600
373.8600
26
Apr 10, 2026
349.6800
375.7200
349.6800
370.1400
370.1400
21
Apr 9, 2026
334.8000
381.3000
334.8000
364.5600
364.5600
77
Apr 8, 2026
386.1360
386.1360
357.1200
359.1660
359.1660
48
Apr 7, 2026
319.9200
362.7000
319.9200
360.8400
360.8400
90
Apr 6, 2026
319.9200
319.9200
319.9200
319.9200
319.9200
35
Apr 2, 2026
318.0600
328.2900
318.0600
328.2900
328.2900
11
Apr 1, 2026
325.5000
353.4000
325.5000
344.1000
344.1000
162
Mar 31, 2026
325.5000
351.3540
325.5000
331.0800
331.0800
40
Mar 30, 2026
330.1500
340.3800
319.9200
337.5900
337.5900
23
Mar 27, 2026
318.0600
342.2400
318.0600
336.6600
336.6600
49
Mar 26, 2026
326.4300
338.5200
326.4300
331.0800
331.0800
81
Mar 25, 2026
315.0840
343.9140
315.0840
334.8000
334.8000
44
Mar 24, 2026
344.1000
344.1000
325.5000
336.6600
336.6600
87
Mar 23, 2026
292.0200
353.4000
279.0000
351.5400
351.5400
275
Mar 20, 2026
299.4600
299.4600
267.8400
286.4400
286.4400
172
Mar 19, 2026
308.7600
321.7800
292.0200
293.8800
293.8800
111
Mar 18, 2026
357.1200
361.7700
306.9000
314.3400
314.3400
268
Mar 17, 2026
327.3600
347.8200
316.2000
342.2400
342.2400
100
Mar 16, 2026
334.8000
354.3300
325.5000
334.8000
334.8000
81
Mar 13, 2026
336.6600
349.6800
327.1740
336.6600
336.6600
49
Mar 12, 2026
336.6600
351.5400
329.2200
340.3800
340.3800
147
Mar 11, 2026
338.5200
356.0040
318.6180
342.2400
342.2400
82
Mar 10, 2026
312.2940
342.2400
310.6200
338.5200
338.5200
102
Mar 9, 2026
305.0400
331.6380
284.5800
323.6400
323.6400
156
Mar 6, 2026
299.4600
325.5000
297.6000
301.3200
301.3200
129
Mar 5, 2026
305.0400
334.8000
305.0400
312.4800
312.4800
30
Mar 4, 2026
311.5500
327.3600
305.0400
310.6200
310.6200
115
Mar 3, 2026
332.9400
358.9800
293.8800
319.9200
319.9200
438
Mar 2, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
273.4200
347.8200
269.7000
345.0300
345.0300
201
Feb 27, 2026
309.5040
325.8720
284.2080
322.8960
322.8960
117
Feb 26, 2026
297.6000
357.1200
297.6000
318.4320
318.4320
135
Feb 25, 2026
313.9680
372.0000
313.9680
357.1200
357.1200
105
Feb 24, 2026
343.7280
349.6800
309.5040
340.7520
340.7520
104
Feb 23, 2026
324.3840
342.2400
306.5280
334.8000
334.8000
57
Feb 20, 2026
294.6240
382.4160
273.7920
343.7280
343.7280
484
Feb 19, 2026
297.6000
306.5280
281.2320
302.0640
302.0640
63
Feb 18, 2026
288.6720
303.5520
282.7200
296.1120
296.1120
86
Feb 17, 2026
315.4560
342.2400
276.7680
279.7440
279.7440
201
Feb 13, 2026
333.3120
336.2880
296.1120
313.9680
313.9680
122
Feb 12, 2026
358.6080
370.5120
316.9440
336.2880
336.2880
166
Feb 11, 2026
398.7840
398.7840
288.6720
363.0720
363.0720
655
Feb 10, 2026
321.4080
401.7600
313.9680
377.9520
377.9520
574
Feb 9, 2026
340.7520
343.7280
300.5760
342.2400
342.2400
479
Feb 6, 2026
340.7520
372.0000
331.8240
352.6560
352.6560
451
Feb 5, 2026
446.4000
449.3760
343.7280
374.9760
374.9760
1,542
Feb 4, 2026
550.5600
1,443.3600
418.1280
563.9520
563.9520
56,422
Feb 3, 2026
650.2560
708.2880
575.8560
575.8560
575.8560
3
Feb 2, 2026
380.9280
797.5680
380.9280
669.6000
669.6000
185
Jan 30, 2026
688.9440
802.0320
635.3760
714.2400
714.2400
51
Jan 29, 2026
675.5520
802.0320
651.7440
699.3600
699.3600
33
Jan 28, 2026
660.6720
660.6720
635.3760
635.3760
635.3760
5
Jan 27, 2026
651.7440
684.4800
619.0080
635.3760
635.3760
7
Jan 26, 2026
684.4800
726.1440
654.7200
684.4800
684.4800
5
Jan 23, 2026
700.8480
706.8000
639.8400
669.6000
669.6000
23
Jan 22, 2026
697.8720
708.2880
633.8880
675.5520
675.5520
11
Jan 21, 2026
711.2640
729.1200
699.3600
706.8000
706.8000
7
Jan 20, 2026
682.9920
742.5120
682.9920
711.2640
711.2640
10
Jan 16, 2026
758.8800
781.2000
723.1680
741.0240
741.0240
1
Jan 15, 2026
843.6960
843.6960
688.9440
705.3120
705.3120
26
Jan 14, 2026
787.1520
846.6720
787.1520
818.4000
818.4000
2
Jan 13, 2026
803.5200
851.1360
803.5200
846.6720
846.6720
2
Jan 12, 2026
833.2800
846.6720
790.1280
845.1840
845.1840
9
Jan 9, 2026
892.8000
892.8000
803.5200
840.7200
840.7200
55
Jan 8, 2026
772.2720
787.1520
744.0000
787.1520
787.1520
106
Jan 7, 2026
775.2480
775.2480
744.0000
773.7600
773.7600
5
Jan 6, 2026
749.9520
788.6400
749.9520
779.7120
779.7120
5
Jan 5, 2026
741.0240
787.1520
694.8960
781.2000
781.2000
35
Jan 2, 2026
669.6000
726.1440
669.6000
718.7040
718.7040
22
Dec 31, 2025
833.2800
833.2800
623.4720
669.6000
669.6000
189
Dec 30, 2025
672.5760
1,101.1200
672.5760
912.1440
912.1440
2,403
Dec 29, 2025
870.4800
1,179.9840
522.2880
674.0640
674.0640
1,671
Dec 26, 2025
773.7600
781.2000
709.7760
757.3920
757.3920
708
Dec 24, 2025
772.2720
836.2560
684.4800
787.1520
787.1520
8
Dec 23, 2025
773.7600
876.4320
773.7600
797.5680
797.5680
23
Dec 22, 2025
803.5200
885.3600
803.5200
883.8720
883.8720
3
Dec 19, 2025
711.2640
892.8000
711.2640
892.8000
892.8000
23
Dec 18, 2025
818.4000
892.8000
744.0000
892.8000
892.8000
24
Dec 17, 2025
799.0560
937.4400
772.2720
849.6480
849.6480
25
Dec 16, 2025
837.7440
864.5280
772.2720
852.6240
852.6240
8
Dec 15, 2025
892.8000
892.8000
836.2560
864.5280
864.5280
5
Dec 12, 2025
919.5840
925.5360
892.8000
892.8000
892.8000
1
Dec 11, 2025
915.1200
915.1200
866.0160
913.6320
913.6320
-
Dec 10, 2025
877.9200
891.3120
860.0640
891.3120
891.3120
4
Dec 9, 2025
907.6800
913.6320
863.0400
894.2880
894.2880
1
Dec 8, 2025
922.5600
934.4640
894.2880
922.5600
922.5600
3
Dec 5, 2025
848.1600
980.5920
833.2800
980.5920
980.5920
14
Dec 4, 2025
840.7200
907.6800
840.7200
904.7040
904.7040
3
Dec 3, 2025
846.6720
892.8000
818.4000
891.3120
891.3120
6
Dec 2, 2025
833.2800
904.7040
833.2800
871.9680
871.9680
22
Dec 1, 2025
949.3440
988.0320
913.6320
915.1200
915.1200
8
Nov 28, 2025
921.0720
991.0080
880.8960
991.0080
991.0080
13
Nov 26, 2025
892.8000
961.2480
864.5280
961.2480
961.2480
10
Nov 25, 2025
833.2800
962.7360
833.2800
915.1200
915.1200
10
Nov 24, 2025
846.6720
892.8000
816.9120
833.2800
833.2800
17
Nov 21, 2025
799.0560
892.8000
799.0560
877.9200
877.9200
7
Nov 20, 2025
863.0400
900.2400
863.0400
883.8720
883.8720
10
Nov 19, 2025
940.4160
1,005.8880
863.0400
863.0400
863.0400
18
Nov 18, 2025
892.8000
1,023.7440
843.6960
894.2880
894.2880
22
Nov 17, 2025
937.4400
985.0560
901.7280
901.7280
901.7280
6
Nov 14, 2025
1,002.9120
1,038.6240
941.9040
985.0560
985.0560
4
Nov 13, 2025
976.1280
1,071.3600
973.1520
1,010.3520
1,010.3520
7
Nov 12, 2025
982.0800
1,020.7680
967.2000
1,011.8400
1,011.8400
12
Nov 11, 2025
998.4480
1,060.9440
982.0800
1,041.6000
1,041.6000
8
Nov 10, 2025
982.0800
1,011.8400
982.0800
983.5680
983.5680
4
