-
5 DAY PERFORMANCE
-22.27% -
1 MONTH PERFORMANCE
+45.45% -
3 MONTH PERFORMANCE
+54.84% -
6 MONTH PERFORMANCE
+18.52% -
YEAR-TO-DATE PERFORMANCE
-45.30% -
1 YEAR PERFORMANCE
-82.86%
Zhongchao Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $1.91 | $1.92 (0.52%) | $1.94 | $1.82 | 193,295 | $4.90 M |
| 10/10/2024 | $2.13 | $1.92 (-9.86%) | $2.24 | $1.91 | 91,105 | $5.00 M |
| 10/09/2024 | $2.20 | $2.19 (-0.45%) | $2.27 | $2.18 | 36,900 | $5.70 M |
| 10/08/2024 | $2.20 | $2.25 (2.27%) | $2.33 | $2.12 | 143,147 | $5.86 M |
| 10/07/2024 | $2.47 | $2.23 (-9.72%) | $2.47 | $2.16 | 87,805 | $5.81 M |
| 10/04/2024 | $2.47 | $2.47 (0%) | $2.55 | $2.31 | 94,668 | $6.43 M |
| 10/03/2024 | $2.14 | $2.55 (19.16%) | $2.68 | $2.05 | 462,700 | $6.64 M |
| 10/02/2024 | $2.44 | $2.40 (-1.64%) | $2.97 | $2.34 | 714,300 | $6.25 M |
| 10/01/2024 | $2.12 | $2.66 (25.47%) | $2.81 | $2.03 | 2.04 M | $6.93 M |
| 09/30/2024 | $2.20 | $2.46 (11.82%) | $2.48 | $1.94 | 37.16 M | $6.41 M |
| 09/27/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.28 | 4.78 M | $3.52 M |
| 09/26/2024 | $1.32 | $1.35 (2.27%) | $1.37 | $1.27 | 5,012 | $3.52 M |
| 09/25/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 5,523 | $3.41 M |
| 09/24/2024 | $1.31 | $1.35 (3.05%) | $1.38 | $1.31 | 21,000 | $3.52 M |
| 09/23/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.28 | 1,243 | $3.36 M |
| 09/20/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.23 | 4,029 | $3.25 M |
| 09/19/2024 | $1.26 | $1.28 (1.59%) | $1.29 | $1.26 | 3,543 | $3.33 M |
| 09/18/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 5,839 | $3.25 M |
| 09/17/2024 | $1.28 | $1.25 (-2.34%) | $1.37 | $1.25 | 3,700 | $3.25 M |
| 09/16/2024 | $1.29 | $1.30 (0.78%) | $1.40 | $1.20 | 9,500 | $3.38 M |
| 09/13/2024 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.21 | 15,400 | $3.31 M |
| 09/12/2024 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.31 | 4,304 | $3.41 M |
| 09/11/2024 | $1.46 | $1.32 (-9.59%) | $1.46 | $1.27 | 5,200 | $3.44 M |
| 09/10/2024 | $1.25 | $1.32 (5.6%) | $1.33 | $1.24 | 1,900 | $3.44 M |
| 09/09/2024 | $1.34 | $1.24 (-7.46%) | $1.39 | $1.24 | 4,139 | $3.23 M |
| 09/06/2024 | $1.35 | $1.27 (-5.93%) | $1.48 | $1.12 | 16,739 | $3.31 M |
| 09/05/2024 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.34 | 1,551 | $3.49 M |
| 09/04/2024 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.40 | 1,900 | $3.65 M |
| 09/03/2024 | $1.34 | $1.47 (9.7%) | $1.48 | $1.34 | 7,500 | $3.83 M |
| 08/30/2024 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.36 | 4,300 | $3.65 M |
| 08/29/2024 | $1.39 | $1.45 (4.32%) | $1.45 | $1.35 | 4,352 | $3.78 M |
| 08/28/2024 | $1.27 | $1.43 (12.6%) | $1.47 | $1.27 | 29,416 | $3.72 M |
| 08/27/2024 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.30 | 4,300 | $3.46 M |
| 08/26/2024 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.28 | 21,600 | $3.52 M |
| 08/23/2024 | $1.31 | $1.40 (6.87%) | $1.40 | $1.30 | 14,900 | $3.65 M |
| 08/22/2024 | $1.26 | $1.33 (5.56%) | $1.33 | $1.26 | 4,600 | $3.46 M |
| 08/21/2024 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.27 | 11,800 | $3.38 M |
| 08/20/2024 | $1.31 | $1.33 (1.53%) | $1.37 | $1.30 | 7,700 | $3.46 M |
| 08/19/2024 | $1.25 | $1.31 (4.8%) | $1.43 | $1.25 | 39,149 | $3.41 M |
| 08/16/2024 | $1.19 | $1.32 (10.92%) | $1.45 | $1.19 | 25,001 | $3.44 M |
| 08/15/2024 | $1.21 | $1.30 (7.44%) | $1.30 | $1.21 | 17,328 | $3.38 M |
| 08/14/2024 | $1.23 | $1.26 (2.44%) | $1.26 | $1.20 | 37,453 | $3.28 M |
| 08/13/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.20 | 46,400 | $3.25 M |
| 08/12/2024 | $1.52 | $1.27 (-16.45%) | $1.52 | $1.25 | 66,319 | $3.31 M |
| 08/09/2024 | $1.58 | $1.56 (-1.27%) | $1.69 | $1.53 | 256,520 | $4.06 M |
| 08/08/2024 | $1.46 | $1.55 (6.16%) | $1.76 | $1.43 | 1.09 M | $4.04 M |
| 08/07/2024 | $1.54 | $1.43 (-7.14%) | $1.70 | $1.17 | 24.60 M | $3.72 M |
| 08/06/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.07 | 2.08 M | $2.84 M |
| 08/05/2024 | $1.00 | $1.07 (7%) | $1.10 | $1.00 | 11,794 | $2.79 M |
| 08/02/2024 | $1.06 | $1.03 (-2.83%) | $1.11 | $1.03 | 32,446 | $2.68 M |
| 08/01/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 5,804 | $2.86 M |
| 07/31/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 8,844 | $2.94 M |
| 07/30/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.12 | 5,800 | $3.02 M |
| 07/29/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.13 | 7,100 | $3.07 M |
| 07/26/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.14 | 9,200 | $3.10 M |
| 07/25/2024 | $1.14 | $1.20 (5.26%) | $1.26 | $1.14 | 2,300 | $3.12 M |
| 07/24/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 2,000 | $3.28 M |
| 07/23/2024 | $1.15 | $1.28 (11.3%) | $1.28 | $1.10 | 9,508 | $3.33 M |
| 07/22/2024 | $1.15 | $1.15 (0%) | $1.22 | $1.06 | 15,725 | $2.99 M |
| 07/19/2024 | $1.29 | $1.15 (-10.85%) | $1.30 | $1.15 | 40,344 | $2.99 M |
| 07/18/2024 | $1.29 | $1.33 (3.1%) | $1.36 | $1.26 | 5,919 | $3.46 M |
| 07/17/2024 | $1.34 | $1.38 (2.99%) | $1.41 | $1.32 | 23,800 | $3.59 M |
| 07/16/2024 | $1.28 | $1.31 (2.34%) | $1.31 | $1.22 | 7,400 | $3.41 M |
| 07/15/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.20 | 2,900 | $3.36 M |
| 07/12/2024 | $1.24 | $1.27 (2.42%) | $1.30 | $1.22 | 10,700 | $3.31 M |
| 07/11/2024 | $1.24 | $1.24 (0%) | $1.29 | $1.18 | 14,200 | $3.23 M |