5 DAY PERFORMANCE
-15.20%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
-40.55%
6 MONTH PERFORMANCE
-47.21%
YEAR-TO-DATE PERFORMANCE
-65.14%
1 YEAR PERFORMANCE
-60.50%
Zhongchao Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.56 | $0.61 (7.72%) | $0.61 | $0.56 | 4.60 K | $15.45 M |
| 12/03/2025 | $0.57 | $0.60 (5.35%) | $0.60 | $0.55 | 8.30 K | $15.21 M |
| 12/02/2025 | $0.56 | $0.59 (4.66%) | $0.61 | $0.56 | 33.00 K | $14.88 M |
| 12/01/2025 | $0.64 | $0.61 (-3.67%) | $0.66 | $0.61 | 12.40 K | $15.61 M |
| 11/28/2025 | $0.62 | $0.67 (7.59%) | $0.67 | $0.59 | 19.43 K | $16.91 M |
| 11/26/2025 | $0.60 | $0.65 (7.68%) | $0.65 | $0.58 | 15.63 K | $16.40 M |
| 11/25/2025 | $0.56 | $0.62 (9.82%) | $0.65 | $0.56 | 14.41 K | $15.61 M |
| 11/24/2025 | $0.57 | $0.56 (-1.51%) | $0.60 | $0.55 | 26.01 K | $14.22 M |
| 11/21/2025 | $0.54 | $0.59 (9.83%) | $0.60 | $0.54 | 9.74 K | $14.98 M |
| 11/20/2025 | $0.58 | $0.59 (2.39%) | $0.60 | $0.58 | 14.61 K | $15.09 M |
| 11/19/2025 | $0.63 | $0.58 (-8.2%) | $0.68 | $0.58 | 27.51 K | $14.74 M |
| 11/18/2025 | $0.60 | $0.60 (0.1%) | $0.69 | $0.57 | 32.20 K | $15.25 M |
| 11/17/2025 | $0.63 | $0.61 (-3.84%) | $0.66 | $0.61 | 8.50 K | $15.39 M |
| 11/14/2025 | $0.67 | $0.66 (-1.79%) | $0.70 | $0.63 | 6.25 K | $16.81 M |
| 11/13/2025 | $0.66 | $0.68 (3.51%) | $0.72 | $0.65 | 10.60 K | $17.23 M |
| 11/12/2025 | $0.66 | $0.68 (2.94%) | $0.69 | $0.65 | 17.47 K | $17.26 M |
| 11/11/2025 | $0.67 | $0.70 (4.38%) | $0.71 | $0.66 | 11.70 K | $17.77 M |
| 11/10/2025 | $0.66 | $0.66 (0.02%) | $0.68 | $0.66 | 6.30 K | $16.78 M |
| 11/07/2025 | $0.66 | $0.70 (4.87%) | $0.71 | $0.66 | 6.00 K | $17.67 M |
| 11/06/2025 | $0.68 | $0.72 (6.57%) | $0.73 | $0.67 | 28.20 K | $18.28 M |
| 11/05/2025 | $0.66 | $0.71 (7.21%) | $0.73 | $0.66 | 8.04 K | $17.97 M |
| 11/04/2025 | $0.66 | $0.73 (11.5%) | $0.75 | $0.65 | 43.40 K | $18.61 M |
| 11/03/2025 | $0.70 | $0.72 (2.43%) | $0.74 | $0.63 | 62.00 K | $18.28 M |
| 10/31/2025 | $0.62 | $0.68 (9.76%) | $0.73 | $0.62 | 92.50 K | $17.34 M |
| 10/30/2025 | $0.66 | $0.67 (2.57%) | $0.71 | $0.60 | 113.62 K | $17.13 M |
| 10/29/2025 | $0.68 | $0.67 (-1.46%) | $0.70 | $0.65 | 34.70 K | $17.01 M |
| 10/28/2025 | $0.69 | $0.71 (2.9%) | $0.71 | $0.68 | 25.21 K | $18.00 M |
| 10/27/2025 | $0.72 | $0.71 (-1.24%) | $0.72 | $0.64 | 103.95 K | $17.95 M |
| 10/24/2025 | $0.71 | $0.72 (1.28%) | $0.74 | $0.70 | 41.07 K | $18.33 M |
| 10/23/2025 | $0.77 | $0.74 (-4.05%) | $0.79 | $0.65 | 96.04 K | $18.66 M |
| 10/22/2025 | $0.73 | $0.77 (4.93%) | $0.78 | $0.70 | 136.40 K | $19.45 M |
| 10/21/2025 | $0.68 | $0.74 (9.54%) | $0.83 | $0.67 | 756.23 K | $18.91 M |
| 10/20/2025 | $0.68 | $0.70 (2.65%) | $0.75 | $0.68 | 55.20 K | $17.72 M |
| 10/17/2025 | $0.71 | $0.71 (0.22%) | $0.72 | $0.68 | 24.10 K | $18.13 M |
| 10/16/2025 | $0.67 | $0.72 (6.72%) | $0.72 | $0.66 | 87.60 K | $18.15 M |
| 10/15/2025 | $0.71 | $0.70 (-1%) | $0.76 | $0.68 | 179.60 K | $17.85 M |
| 10/14/2025 | $0.70 | $0.72 (3.43%) | $0.75 | $0.68 | 124.03 K | $18.32 M |
| 10/13/2025 | $0.70 | $0.72 (2.76%) | $0.73 | $0.68 | 150.80 K | $18.26 M |
| 10/10/2025 | $0.80 | $0.75 (-6.14%) | $0.81 | $0.72 | 343.80 K | $18.97 M |
| 10/09/2025 | $0.85 | $0.82 (-3.53%) | $0.89 | $0.78 | 1.22 M | $20.82 M |
| 10/08/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 12.33 M | $28.69 M |
| 10/07/2025 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.15 | 14.10 K | $29.45 M |
| 10/06/2025 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.19 | 57.85 K | $30.47 M |
| 10/03/2025 | $1.18 | $1.25 (5.93%) | $1.26 | $1.18 | 31.62 K | $31.74 M |
| 10/02/2025 | $1.15 | $1.20 (4.35%) | $1.20 | $1.13 | 85.60 K | $30.47 M |
| 10/01/2025 | $1.13 | $1.14 (0.88%) | $1.17 | $1.10 | 143.10 K | $28.94 M |
| 09/30/2025 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.14 | 53.61 K | $29.20 M |
| 09/29/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.15 | 17.60 K | $29.20 M |
| 09/26/2025 | $1.09 | $1.10 (0.92%) | $1.15 | $1.09 | 11.90 K | $5.11 M |
| 09/25/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 11.08 K | $5.25 M |
| 09/24/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.08 | 11.20 K | $5.44 M |
| 09/23/2025 | $1.12 | $1.07 (-4.46%) | $1.19 | $1.07 | 12.72 K | $4.97 M |
| 09/22/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 10.63 K | $5.21 M |
| 09/19/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 1.11 K | $5.30 M |
| 09/18/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 15.36 K | $5.30 M |
| 09/17/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.12 | 1.99 K | $5.30 M |
| 09/16/2025 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.08 | 3.23 K | $5.16 M |
| 09/15/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.06 | 8.83 K | $5.21 M |
| 09/12/2025 | $1.05 | $1.11 (5.71%) | $1.16 | $1.02 | 27.83 K | $5.16 M |
| 09/11/2025 | $1.08 | $1.12 (3.7%) | $1.18 | $1.02 | 25.85 K | $5.21 M |
| 09/10/2025 | $1.13 | $1.04 (-7.96%) | $1.15 | $1.04 | 15.55 K | $4.84 M |
| 09/09/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.04 | 64.80 K | $5.16 M |
| 09/08/2025 | $1.00 | $1.02 (2.38%) | $1.02 | $0.97 | 21.81 K | $4.74 M |
| 09/05/2025 | $0.97 | $0.95 (-2.39%) | $1.05 | $0.95 | 4.60 K | $4.42 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.
