Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zhongchao Inc (ZCMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.232 0.2492 0.2249 0.2365 42,966
5th Feb 2026 (Thu) 0.30 0.3002 0.2368 0.2524 305,108
4th Feb 2026 (Wed) 0.38 0.97 0.281 0.3786 3,770,848
3rd Feb 2026 (Tue) 0.427 0.427 0.427 0.387 5
2nd Feb 2026 (Mon) 0.263 0.5359 0.263 0.45 18,761
30th Jan 2026 (Fri) 0.46 0.51 0.459 0.48 473
29th Jan 2026 (Thu) 0.4999 0.4999 0.4408 0.4695 1,308
28th Jan 2026 (Wed) 0.4269 0.4393 0.4269 0.4268 419
27th Jan 2026 (Tue) 0.4401 0.4401 0.4155 0.4268 1,415
26th Jan 2026 (Mon) 0.4412 0.4601 0.4412 0.4601 712
23rd Jan 2026 (Fri) 0.4412 0.4668 0.4383 0.4499 5,686
22nd Jan 2026 (Thu) 0.4608 0.4608 0.4383 0.454 1,090
21st Jan 2026 (Wed) 0.47 0.475 0.47 0.4752 1,036
20th Jan 2026 (Tue) 0.4859 0.4859 0.478 0.478 381
19th Jan 2026 (Mon) 0.4859 0.4859 0.4859 0.4975 0
16th Jan 2026 (Fri) 0.4859 0.4859 0.4859 0.4975 0
15th Jan 2026 (Thu) 0.5316 0.5316 0.463 0.4741 4,231
14th Jan 2026 (Wed) 0.5719 0.5719 0.5497 0.5497 115
13th Jan 2026 (Tue) 0.5719 0.5719 0.5719 0.568 701
12th Jan 2026 (Mon) 0.59 0.59 0.568 0.568 4
9th Jan 2026 (Fri) 0.59 0.60 0.565 0.5652 3,517
8th Jan 2026 (Thu) 0.5149 0.5242 0.5149 0.5288 12,221
7th Jan 2026 (Wed) 0.5249 0.5249 0.5199 0.5199 148
6th Jan 2026 (Tue) 0.5249 0.529 0.517 0.5242 2,508
5th Jan 2026 (Mon) 0.467 0.528 0.467 0.525 4,472
2nd Jan 2026 (Fri) 0.4525 0.464 0.4525 0.483 1,337
1st Jan 2026 (Thu) 0.544 0.544 0.4193 0.45 9,059
31st Dec 2025 (Wed) 0.544 0.544 0.4193 0.45 9,059
30th Dec 2025 (Tue) 0.5094 0.7301 0.5094 0.6133 327,445
29th Dec 2025 (Mon) 0.5845 0.79 0.351 0.4526 220,102
26th Dec 2025 (Fri) 0.50 0.50 0.50 0.509 8,513
25th Dec 2025 (Thu) 0.535 0.535 0.48 0.5287 670
24th Dec 2025 (Wed) 0.535 0.535 0.48 0.5287 670
23rd Dec 2025 (Tue) 0.5841 0.5841 0.5359 0.5359 1,126
22nd Dec 2025 (Mon) 0.5841 0.5938 0.5841 0.5938 0
19th Dec 2025 (Fri) 0.5841 0.5997 0.50 0.60 2,817
18th Dec 2025 (Thu) 0.5004 0.5756 0.50 0.60 1,109
17th Dec 2025 (Wed) 0.60 0.63 0.5287 0.5705 26
16th Dec 2025 (Tue) 0.5372 0.5372 0.519 0.5734 0
15th Dec 2025 (Mon) 0.581 0.581 0.581 0.5809 395
12th Dec 2025 (Fri) 0.60 0.60 0.60 0.60 110
11th Dec 2025 (Thu) 0.605 0.6142 0.605 0.6142 6
10th Dec 2025 (Wed) 0.605 0.605 0.5985 0.5985 200
9th Dec 2025 (Tue) 0.605 0.605 0.6013 0.6013 0
8th Dec 2025 (Mon) 0.605 0.605 0.605 0.6199 178
FTSE 100 Latest
Value10,369.75
Change60.53