Zhongchao Inc. - Class A Ordinary Shares (ZCMD)

2.2400
+1.1300 (101.80%)
NASDAQ· Last Trade: Jul 6th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/06/20262.513.111.872.2436,422,6162.24
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
5/28/20261.491.490.510.541,918,58550.25
5/27/20261.521.581.521.555,606144.15
5/26/20261.521.521.421.4516,580134.85
5/22/20261.501.511.421.4311,128132.99
5/21/20261.591.591.461.4913,321138.57
5/20/20261.461.641.461.581,815146.94
5/19/20261.261.771.261.569,573145.08
5/18/20261.501.701.501.608,107148.80
5/15/20261.411.501.361.4637,450135.78
5/14/20261.511.511.451.458,030134.85
5/13/20261.481.501.251.4931,558138.57
5/12/20261.501.551.421.4615,069135.78
5/11/20261.611.661.521.5212,365141.37
5/08/20262.052.121.521.5832,582146.94
5/07/20262.032.231.902.1343,222198.09
5/06/20262.052.252.052.226,110206.46
5/05/20262.062.292.042.205,066204.60
5/04/20261.962.221.962.227,104206.46
5/01/20262.042.132.032.133,014198.09
4/30/20262.152.162.082.163,274200.88
4/29/20261.802.181.802.183,716202.74
4/28/20261.942.071.942.071,737192.51
4/27/20262.082.092.042.092,593194.37
4/24/20262.002.092.002.093,006194.37
4/23/20262.022.062.022.06885191.12
4/22/20262.022.042.002.042,301189.72
4/21/20262.012.061.972.054,117190.65
4/20/20262.082.081.972.061,990191.58
4/17/20261.952.101.952.068,124191.58
4/16/20262.032.102.032.106,155195.30
4/15/20261.952.081.952.034,983188.79
4/14/20262.032.031.951.963,967182.28
4/13/20261.922.041.922.014,856186.93
4/10/20261.882.021.881.994,057185.07
4/09/20261.802.051.801.9614,448182.28
4/08/20262.082.081.921.938,855179.56
4/07/20261.721.951.721.9416,828180.42