5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-27.17%
6 MONTH PERFORMANCE
-48.99%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-34.38%
Zhongchao Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.33 | $1.38 (3.76%) | $1.46 | $1.20 | 17,423 | $3.64 M |
| 04/02/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.20 | 12,800 | $3.35 M |
| 04/01/2025 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 4,800 | $3.27 M |
| 03/31/2025 | $1.21 | $1.28 (5.79%) | $1.28 | $1.21 | 3,926 | $3.38 M |
| 03/28/2025 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.24 | 3,612 | $3.27 M |
| 03/27/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.20 | 8,200 | $3.45 M |
| 03/26/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 2,310 | $3.43 M |
| 03/25/2025 | $1.23 | $1.27 (3.25%) | $1.33 | $1.23 | 5,034 | $3.35 M |
| 03/24/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 800 | $3.51 M |
| 03/21/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.22 | 800 | $3.38 M |
| 03/20/2025 | $1.20 | $1.29 (7.5%) | $1.29 | $1.20 | 918 | $3.40 M |
| 03/19/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.20 | 1,600 | $3.16 M |
| 03/18/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.25 | 4,318 | $3.32 M |
| 03/17/2025 | $1.20 | $1.20 (0%) | $1.38 | $1.20 | 9,000 | $3.16 M |
| 03/14/2025 | $1.20 | $1.20 (0%) | $1.31 | $1.20 | 11,147 | $3.16 M |
| 03/13/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 1,300 | $3.16 M |
| 03/12/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 1,300 | $3.27 M |
| 03/11/2025 | $1.31 | $1.31 (0%) | $1.39 | $1.21 | 3,800 | $3.45 M |
| 03/10/2025 | $1.34 | $1.29 (-3.73%) | $1.53 | $1.22 | 6,125 | $3.40 M |
| 03/07/2025 | $1.31 | $1.20 (-8.4%) | $1.31 | $1.20 | 4,737 | $3.16 M |
| 03/06/2025 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.30 | 506 | $3.43 M |
| 03/05/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $3.38 M |
| 03/04/2025 | $1.21 | $1.28 (5.79%) | $1.28 | $1.20 | 4,244 | $3.38 M |
| 03/03/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 0 | $3.22 M |
| 02/28/2025 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.22 | 900 | $3.22 M |
| 02/27/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.23 | 1,788 | $3.24 M |
| 02/26/2025 | $1.31 | $1.23 (-6.11%) | $1.33 | $1.23 | 3,339 | $3.24 M |
| 02/25/2025 | $1.36 | $1.22 (-10.29%) | $1.59 | $1.20 | 41,400 | $3.22 M |
| 02/24/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 1,700 | $3.59 M |
| 02/21/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.39 | 10,000 | $3.67 M |
| 02/20/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.38 | 700 | $3.80 M |
| 02/19/2025 | $1.37 | $1.39 (1.46%) | $1.45 | $1.37 | 4,832 | $3.67 M |
| 02/18/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 111 | $3.59 M |
| 02/14/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.37 | 1,008 | $3.67 M |
| 02/13/2025 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 303 | $3.82 M |
| 02/12/2025 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.39 | 520 | $3.67 M |
| 02/11/2025 | $1.38 | $1.45 (5.07%) | $1.45 | $1.38 | 1,800 | $3.82 M |
| 02/10/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 1,414 | $3.69 M |
| 02/07/2025 | $1.37 | $1.45 (5.84%) | $1.45 | $1.36 | 5,038 | $3.82 M |
| 02/06/2025 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 0 | $3.85 M |
| 02/05/2025 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 718 | $3.85 M |
| 02/04/2025 | $1.42 | $1.50 (5.63%) | $1.50 | $1.42 | 2,000 | $3.96 M |
| 02/03/2025 | $1.39 | $1.51 (8.63%) | $1.51 | $1.34 | 4,454 | $3.98 M |
| 01/31/2025 | $1.41 | $1.40 (-0.71%) | $1.50 | $1.40 | 6,300 | $3.69 M |
| 01/30/2025 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.40 | 3,936 | $3.69 M |
| 01/29/2025 | $1.40 | $1.38 (-1.43%) | $1.49 | $1.38 | 3,000 | $3.64 M |
| 01/28/2025 | $1.39 | $1.39 (0%) | $1.46 | $1.37 | 8,829 | $3.67 M |
| 01/27/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 2,600 | $3.75 M |
| 01/24/2025 | $1.41 | $1.41 (0%) | $1.63 | $1.41 | 3,800 | $3.72 M |
| 01/23/2025 | $1.53 | $1.40 (-8.5%) | $1.53 | $1.40 | 6,537 | $3.69 M |
| 01/22/2025 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.36 | 11,100 | $3.59 M |
| 01/21/2025 | $1.48 | $1.47 (-0.68%) | $1.62 | $1.41 | 5,920 | $3.88 M |
| 01/17/2025 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.42 | 6,930 | $3.90 M |
| 01/16/2025 | $1.31 | $1.41 (7.63%) | $1.61 | $1.31 | 16,200 | $3.72 M |
| 01/15/2025 | $1.70 | $1.42 (-16.47%) | $1.70 | $1.33 | 30,156 | $3.75 M |
| 01/14/2025 | $1.68 | $1.80 (7.14%) | $1.80 | $1.68 | 923 | $4.75 M |
| 01/13/2025 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.71 | 1,816 | $4.62 M |
| 01/10/2025 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.79 | 1,731 | $4.72 M |
| 01/08/2025 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.81 | 5,600 | $4.91 M |
| 01/07/2025 | $1.74 | $1.95 (12.07%) | $2.28 | $1.74 | 39,800 | $5.14 M |
| 01/06/2025 | $1.66 | $1.84 (10.84%) | $1.90 | $1.66 | 39,217 | $4.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
