NASDAQ:ZCMD
Zhongchao Inc. Stock Price (Quote)
$1.45
-0.0400 (-2.68%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ZCMD stock ended at $1.45. This is 2.68% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 11.80% from a day low at $1.44 to a day high of $1.61. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.61 | $1.61 | $1.44 | $1.45 | 25 935 |
| May 06, 2024 | $1.64 | $1.64 | $1.49 | $1.49 | 70 016 |
| May 03, 2024 | $1.70 | $1.70 | $1.58 | $1.60 | 110 610 |
| May 02, 2024 | $1.67 | $1.85 | $1.55 | $1.76 | 380 431 |
| May 01, 2024 | $1.58 | $1.74 | $1.45 | $1.65 | 304 532 |
| Apr 30, 2024 | $1.62 | $1.64 | $1.55 | $1.60 | 83 779 |
| Apr 29, 2024 | $1.69 | $1.80 | $1.51 | $1.64 | 205 284 |
| Apr 26, 2024 | $1.56 | $1.78 | $1.42 | $1.69 | 622 477 |
| Apr 25, 2024 | $1.49 | $1.53 | $1.32 | $1.49 | 132 718 |
| Apr 24, 2024 | $1.57 | $1.74 | $1.52 | $1.52 | 198 658 |
| Apr 23, 2024 | $1.59 | $1.85 | $1.50 | $1.72 | 2 740 428 |
| Apr 22, 2024 | $1.78 | $1.79 | $1.55 | $1.59 | 780 990 |
| Apr 19, 2024 | $2.65 | $2.74 | $1.72 | $1.94 | 31 395 086 |
| Apr 18, 2024 | $1.30 | $1.55 | $1.28 | $1.45 | 463 867 |
| Apr 17, 2024 | $1.30 | $1.43 | $1.28 | $1.37 | 36 566 |
| Apr 16, 2024 | $1.38 | $1.38 | $1.30 | $1.36 | 15 742 |
| Apr 15, 2024 | $1.58 | $1.58 | $1.38 | $1.40 | 18 994 |
| Apr 12, 2024 | $1.64 | $1.68 | $1.55 | $1.64 | 7 198 |
| Apr 11, 2024 | $1.71 | $1.71 | $1.54 | $1.62 | 24 822 |
| Apr 10, 2024 | $1.48 | $1.62 | $1.46 | $1.55 | 22 517 |
| Apr 09, 2024 | $1.91 | $1.91 | $1.58 | $1.63 | 27 946 |
| Apr 08, 2024 | $1.93 | $1.97 | $1.80 | $1.87 | 89 203 |
| Apr 05, 2024 | $1.74 | $2.20 | $1.72 | $2.10 | 408 891 |
| Apr 04, 2024 | $2.01 | $2.03 | $1.41 | $1.92 | 8 359 758 |
| Apr 03, 2024 | $1.22 | $1.56 | $1.22 | $1.54 | 34 768 |
