-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
+25.00% -
YEAR-TO-DATE PERFORMANCE
-60.11% -
1 YEAR PERFORMANCE
-84.91%
Zhongchao Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $1.30 | $1.36 (4.62%) | $1.42 | $1.30 | 28,640 | $3.69 M |
| 12/03/2024 | $1.32 | $1.28 (-3.03%) | $1.47 | $1.26 | 19,200 | $3.38 M |
| 12/02/2024 | $1.26 | $1.34 (6.35%) | $1.40 | $1.23 | 29,100 | $3.53 M |
| 11/29/2024 | $1.32 | $1.34 (1.52%) | $1.39 | $1.23 | 13,700 | $3.53 M |
| 11/27/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.21 | 16,700 | $3.43 M |
| 11/26/2024 | $1.07 | $1.25 (16.82%) | $1.36 | $1.07 | 78,538 | $3.30 M |
| 11/25/2024 | $1.03 | $1.15 (11.65%) | $1.18 | $1.03 | 24,200 | $3.03 M |
| 11/22/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 5,509 | $2.80 M |
| 11/21/2024 | $1.13 | $1.06 (-6.19%) | $1.16 | $1.05 | 10,700 | $2.80 M |
| 11/20/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.11 | 3,700 | $2.98 M |
| 11/19/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.06 | 5,200 | $2.93 M |
| 11/18/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.06 | 11,440 | $2.95 M |
| 11/15/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 7,540 | $3.16 M |
| 11/14/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.22 | 2,939 | $3.30 M |
| 11/13/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.21 | 8,700 | $3.19 M |
| 11/12/2024 | $1.17 | $1.20 (2.56%) | $1.28 | $1.17 | 12,200 | $3.16 M |
| 11/11/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 5,328 | $3.16 M |
| 11/08/2024 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.21 | 9,900 | $3.19 M |
| 11/07/2024 | $1.23 | $1.28 (4.07%) | $1.28 | $1.22 | 3,537 | $3.38 M |
| 11/06/2024 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.23 | 20,759 | $3.24 M |
| 11/05/2024 | $1.29 | $1.30 (0.78%) | $1.32 | $1.26 | 10,409 | $3.43 M |
| 11/04/2024 | $1.26 | $1.26 (0%) | $1.27 | $1.25 | 4,929 | $3.32 M |
| 11/01/2024 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.24 | 17,800 | $3.40 M |
| 10/31/2024 | $1.41 | $1.33 (-5.67%) | $1.42 | $1.30 | 10,309 | $3.51 M |
| 10/30/2024 | $1.37 | $1.35 (-1.46%) | $1.46 | $1.30 | 17,200 | $3.56 M |
| 10/29/2024 | $1.43 | $1.36 (-4.9%) | $1.65 | $1.35 | 56,900 | $3.59 M |
| 10/28/2024 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.34 | 47,400 | $3.77 M |
| 10/25/2024 | $1.35 | $1.39 (2.96%) | $1.46 | $1.35 | 8,600 | $3.67 M |
| 10/24/2024 | $1.41 | $1.45 (2.84%) | $1.49 | $1.41 | 5,300 | $3.82 M |
| 10/23/2024 | $1.46 | $1.51 (3.42%) | $1.66 | $1.46 | 16,640 | $3.98 M |
| 10/22/2024 | $1.50 | $1.55 (3.33%) | $1.61 | $1.43 | 12,300 | $4.09 M |
| 10/21/2024 | $1.68 | $1.58 (-5.95%) | $1.78 | $1.53 | 23,300 | $4.17 M |
| 10/18/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.51 | 2,400 | $4.04 M |
| 10/17/2024 | $1.78 | $1.53 (-14.04%) | $1.81 | $1.53 | 17,866 | $4.04 M |
| 10/16/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.70 | 22,891 | $4.62 M |
| 10/15/2024 | $1.98 | $1.84 (-7.07%) | $2.01 | $1.84 | 21,700 | $4.85 M |
| 10/14/2024 | $1.92 | $1.99 (3.65%) | $2.15 | $1.92 | 127,522 | $5.25 M |
| 10/11/2024 | $1.91 | $1.91 (0%) | $1.94 | $1.82 | 193,609 | $5.04 M |
| 10/10/2024 | $2.13 | $1.92 (-9.86%) | $2.24 | $1.91 | 91,105 | $5.06 M |
| 10/09/2024 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.18 | 36,900 | $5.78 M |
| 10/08/2024 | $2.20 | $2.25 (2.27%) | $2.33 | $2.12 | 143,147 | $5.93 M |
| 10/07/2024 | $2.47 | $2.23 (-9.72%) | $2.47 | $2.16 | 87,805 | $5.88 M |
| 10/04/2024 | $2.47 | $2.47 (0%) | $2.55 | $2.31 | 94,668 | $6.51 M |
| 10/03/2024 | $2.14 | $2.55 (19.16%) | $2.68 | $2.05 | 462,700 | $6.73 M |
| 10/02/2024 | $2.44 | $2.40 (-1.64%) | $2.97 | $2.34 | 714,300 | $6.33 M |
| 10/01/2024 | $2.12 | $2.66 (25.47%) | $2.81 | $2.03 | 2.04 M | $7.02 M |
| 09/30/2024 | $2.20 | $2.46 (11.82%) | $2.48 | $1.94 | 37.16 M | $6.49 M |
| 09/27/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.28 | 4.78 M | $3.56 M |
| 09/26/2024 | $1.32 | $1.35 (2.27%) | $1.37 | $1.27 | 5,012 | $3.56 M |
| 09/25/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 5,523 | $3.45 M |
| 09/24/2024 | $1.31 | $1.35 (3.05%) | $1.38 | $1.31 | 21,000 | $3.56 M |
| 09/23/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.28 | 1,243 | $3.40 M |
| 09/20/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.23 | 4,029 | $3.30 M |
| 09/19/2024 | $1.26 | $1.28 (1.59%) | $1.29 | $1.26 | 3,543 | $3.38 M |
| 09/18/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 5,839 | $3.30 M |
| 09/17/2024 | $1.28 | $1.25 (-2.34%) | $1.37 | $1.25 | 3,700 | $3.30 M |
| 09/16/2024 | $1.29 | $1.30 (0.78%) | $1.40 | $1.20 | 9,500 | $3.43 M |
| 09/13/2024 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.21 | 15,400 | $3.35 M |
| 09/12/2024 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.31 | 4,304 | $3.45 M |
| 09/11/2024 | $1.46 | $1.32 (-9.59%) | $1.46 | $1.27 | 5,200 | $3.48 M |
| 09/10/2024 | $1.25 | $1.32 (5.6%) | $1.33 | $1.24 | 1,900 | $3.48 M |
| 09/09/2024 | $1.34 | $1.24 (-7.46%) | $1.39 | $1.24 | 4,139 | $3.27 M |
| 09/06/2024 | $1.35 | $1.27 (-5.93%) | $1.48 | $1.12 | 16,739 | $3.35 M |
| 09/05/2024 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.34 | 1,551 | $3.53 M |
| 09/04/2024 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.40 | 1,900 | $3.69 M |