Zhongchao Inc. (ZCMD) stock
ZCMDNasdaqServices-Educational ServicesFiscal year ends December 31
$0.90−0.03 (-3.23%)
Close on Nov 13, 2026Market cap $3.48MP/E –Yield –
Price history
Zhongchao share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.90
-3.23% on the day
52-week range
$0.8667 – $1,443.29
-99.9% from the high
Change over 52 weeks
-99.9%
From $1,009.56 on Nov 13, 2025
Average volume
1.77M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.9301 | $0.9498 | $0.89 | $0.90 | -3.23% | 41,920 |
| Nov 12, 2026 | $0.97 | $0.9815 | $0.903 | $0.93 | -4.63% | 121,773 |
| Nov 11, 2026 | $0.98 | $0.9888 | $0.9401 | $0.9752 | +1.38% | 43,891 |
| Nov 10, 2026 | $0.9829 | $0.9841 | $0.9073 | $0.9619 | -3.81% | 42,448 |
| Nov 9, 2026 | $1.00 | $1.02 | $0.9599 | $1.00 | +2.55% | 81,840 |
| Nov 6, 2026 | $0.9464 | $1.04 | $0.9464 | $0.9751 | +1.75% | 93,132 |
| Nov 5, 2026 | $0.9897 | $0.9897 | $0.9274 | $0.9583 | -0.39% | 43,097 |
| Nov 4, 2026 | $0.9918 | $1.05 | $0.9414 | $0.9621 | -2.99% | 69,222 |
| Nov 3, 2026 | $0.9181 | $1.05 | $0.8667 | $0.9918 | +8.18% | 97,806 |
| Nov 2, 2026 | $1.03 | $1.03 | $0.9124 | $0.9168 | -10.12% | 1,145,734 |
| Oct 30, 2026 | $1.05 | $1.09 | $1.02 | $1.02 | -7.27% | 69,264 |
| Oct 29, 2026 | $1.11 | $1.14 | $1.08 | $1.10 | -0.90% | 27,102 |
| Oct 28, 2026 | $1.14 | $1.14 | $1.09 | $1.11 | +2.78% | 24,645 |
| Oct 27, 2026 | $1.13 | $1.15 | $1.08 | $1.08 | -7.69% | 116,525 |
| Oct 26, 2026 | $1.25 | $1.25 | $1.16 | $1.17 | -9.30% | 57,196 |
| Oct 23, 2026 | $1.27 | $1.29 | $1.25 | $1.29 | 0.00% | 45,638 |
| Oct 22, 2026 | $1.33 | $1.37 | $1.27 | $1.29 | -3.73% | 45,951 |
| Oct 21, 2026 | $1.39 | $1.44 | $1.33 | $1.34 | -4.96% | 50,467 |
| Oct 20, 2026 | $1.42 | $1.46 | $1.37 | $1.41 | +2.17% | 56,455 |
| Oct 19, 2026 | $1.33 | $1.43 | $1.29 | $1.38 | +5.34% | 89,114 |
| Oct 16, 2026 | $1.44 | $1.44 | $1.29 | $1.31 | -5.76% | 91,014 |
| Oct 15, 2026 | $1.36 | $1.40 | $1.34 | $1.39 | +0.72% | 63,480 |
| Oct 14, 2026 | $1.29 | $1.45 | $1.25 | $1.38 | +6.15% | 250,209 |
| Oct 13, 2026 | $1.36 | $1.39 | $1.27 | $1.30 | -6.47% | 96,026 |
| Oct 12, 2026 | $1.59 | $1.59 | $1.35 | $1.39 | -12.58% | 117,289 |
| Oct 9, 2026 | $1.58 | $1.64 | $1.51 | $1.59 | +0.63% | 128,680 |
| Oct 8, 2026 | $1.65 | $1.65 | $1.54 | $1.58 | -7.60% | 105,881 |
| Oct 7, 2026 | $1.75 | $1.79 | $1.63 | $1.71 | -2.29% | 114,857 |
| Oct 6, 2026 | $1.85 | $1.85 | $1.74 | $1.75 | -8.38% | 100,211 |
| Oct 5, 2026 | $1.81 | $1.94 | $1.77 | $1.91 | +3.24% | 122,822 |
| Oct 2, 2026 | $1.80 | $1.89 | $1.74 | $1.85 | +5.52% | 553,402 |
| Oct 1, 2026 | $1.71 | $1.77 | $1.68 | $1.75 | +1.59% | 96,649 |
| Sep 30, 2026 | $1.73 | $1.82 | $1.70 | $1.73 | -4.12% | 80,231 |
| Sep 29, 2026 | $1.72 | $1.84 | $1.71 | $1.80 | +4.60% | 46,543 |
| Sep 28, 2026 | $1.81 | $1.86 | $1.72 | $1.72 | -6.52% | 47,563 |
| Sep 25, 2026 | $1.95 | $1.96 | $1.84 | $1.84 | -5.89% | 79,661 |
| Sep 24, 2026 | $1.96 | $2.06 | $1.96 | $1.96 | -0.96% | 162,892 |
| Sep 23, 2026 | $1.81 | $2.02 | $1.81 | $1.98 | -4.13% | 224,319 |
| Sep 22, 2026 | $1.56 | $2.08 | $1.55 | $2.06 | +29.98% | 1,368,588 |
| Sep 21, 2026 | $1.52 | $1.64 | $1.50 | $1.58 | +3.87% | 157,723 |
| Sep 18, 2026 | $1.53 | $1.55 | $1.49 | $1.53 | -3.16% | 59,638 |
| Sep 17, 2026 | $1.54 | $1.58 | $1.49 | $1.58 | +1.74% | 101,214 |
| Sep 16, 2026 | $1.51 | $1.61 | $1.48 | $1.55 | +5.12% | 314,286 |
| Sep 15, 2026 | $1.48 | $1.52 | $1.47 | $1.47 | -2.20% | 67,737 |
| Sep 14, 2026 | $1.56 | $1.58 | $1.48 | $1.51 | -6.41% | 107,896 |
| Sep 11, 2026 | $1.64 | $1.70 | $1.58 | $1.61 | -7.07% | 142,284 |
| Sep 10, 2026 | $1.72 | $1.74 | $1.66 | $1.73 | -1.69% | 91,353 |
| Sep 9, 2026 | $1.72 | $1.79 | $1.70 | $1.76 | +4.00% | 86,637 |
| Sep 8, 2026 | $1.69 | $1.75 | $1.66 | $1.69 | -0.45% | 103,149 |
| Sep 4, 2026 | $1.76 | $1.79 | $1.68 | $1.70 | -3.77% | 114,917 |
| Sep 3, 2026 | $1.83 | $1.83 | $1.75 | $1.77 | -3.75% | 78,263 |
| Sep 2, 2026 | $1.69 | $1.88 | $1.68 | $1.84 | +6.93% | 183,692 |
| Sep 1, 2026 | $1.69 | $1.76 | $1.69 | $1.72 | -2.03% | 170,776 |
| Aug 31, 2026 | $1.76 | $1.80 | $1.72 | $1.75 | -5.16% | 202,431 |
| Aug 28, 2026 | $1.85 | $1.96 | $1.76 | $1.85 | -4.68% | 594,046 |
| Aug 27, 2026 | $1.60 | $2.16 | $1.59 | $1.94 | +20.44% | 5,674,685 |
| Aug 26, 2026 | $1.60 | $1.73 | $1.53 | $1.61 | +10.69% | 16,527,960 |
| Aug 25, 2026 | $1.83 | $1.83 | $1.42 | $1.46 | -21.84% | 887,098 |
| Aug 24, 2026 | $1.88 | $1.90 | $1.81 | $1.86 | +0.25% | 179,374 |
| Aug 21, 2026 | $1.90 | $1.90 | $1.82 | $1.86 | -3.30% | 161,575 |
| Aug 20, 2026 | $1.95 | $1.99 | $1.78 | $1.92 | -4.93% | 265,081 |
| Aug 19, 2026 | $2.00 | $2.02 | $1.96 | $2.02 | 0.00% | 244,378 |
| Aug 18, 2026 | $2.02 | $2.06 | $1.98 | $2.02 | -4.72% | 274,933 |
| Aug 17, 2026 | $1.90 | $2.14 | $1.79 | $2.12 | +6.00% | 1,104,136 |
| Aug 14, 2026 | $2.34 | $2.36 | $2.00 | $2.00 | -2.91% | 3,594,168 |
| Aug 13, 2026 | $2.10 | $2.12 | $2.00 | $2.06 | -3.74% | 626,342 |
| Aug 12, 2026 | $2.17 | $2.18 | $2.08 | $2.14 | -0.93% | 630,025 |
| Aug 11, 2026 | $2.12 | $2.22 | $2.12 | $2.16 | -5.26% | 534,597 |
| Aug 10, 2026 | $2.28 | $2.28 | $2.14 | $2.28 | +5.56% | 893,630 |
| Aug 7, 2026 | $2.34 | $2.38 | $2.16 | $2.16 | 0.00% | 4,626,879 |
| Aug 6, 2026 | $2.14 | $2.27 | $2.12 | $2.16 | -8.47% | 1,257,421 |
| Aug 5, 2026 | $2.12 | $3.22 | $2.08 | $2.36 | +11.32% | 12,562,135 |
| Aug 4, 2026 | $2.18 | $2.22 | $2.08 | $2.12 | -6.19% | 470,212 |
| Aug 3, 2026 | $2.20 | $2.32 | $2.11 | $2.26 | 0.00% | 564,430 |
| Jul 31, 2026 | $2.38 | $2.44 | $2.08 | $2.26 | -11.72% | 1,011,714 |
| Jul 30, 2026 | $2.06 | $2.66 | $2.02 | $2.56 | +20.75% | 2,676,756 |
| Jul 29, 2026 | $2.06 | $2.20 | $2.00 | $2.12 | -9.40% | 837,319 |
| Jul 28, 2026 | $2.30 | $2.42 | $2.00 | $2.34 | -4.88% | 1,720,121 |
| Jul 27, 2026 | $2.70 | $2.70 | $2.34 | $2.46 | -12.14% | 1,808,317 |
| Jul 24, 2026 | $3.74 | $3.74 | $2.60 | $2.80 | -19.08% | 8,916,820 |
| Jul 23, 2026 | $7.54 | $10.10 | $3.12 | $3.46 | -59.67% | 15,688,735 |
| Jul 22, 2026 | $4.52 | $23.92 | $4.26 | $8.58 | +191.84% | 64,605,700 |
| Jul 21, 2026 | $2.90 | $3.07 | $2.80 | $2.94 | 0.00% | 60,292 |
| Jul 20, 2026 | $3.10 | $3.12 | $2.84 | $2.94 | -8.13% | 43,432 |
| Jul 17, 2026 | $3.40 | $3.54 | $3.17 | $3.20 | -8.05% | 26,228 |
| Jul 16, 2026 | $3.24 | $3.54 | $3.12 | $3.48 | +5.45% | 51,898 |
| Jul 15, 2026 | $3.16 | $3.58 | $3.06 | $3.30 | -4.07% | 95,284 |
| Jul 14, 2026 | $2.84 | $3.74 | $2.50 | $3.44 | +13.91% | 214,850 |
| Jul 13, 2026 | $3.34 | $3.81 | $3.00 | $3.02 | -25.62% | 175,987 |
| Jul 10, 2026 | $4.18 | $4.76 | $3.82 | $4.06 | +0.50% | 1,928,638 |
| Jul 9, 2026 | $4.64 | $5.00 | $4.00 | $4.04 | -19.20% | 289,432 |
| Jul 8, 2026 | $3.98 | $5.94 | $3.98 | $5.00 | +13.64% | 1,808,091 |
| Jul 7, 2026 | $3.58 | $4.44 | $3.48 | $4.40 | -1.79% | 916,951 |
| Jul 6, 2026 | $5.02 | $6.22 | $3.74 | $4.48 | +101.80% | 18,233,825 |
| Jul 2, 2026 | $2.10 | $2.34 | $2.00 | $2.22 | -0.89% | 11,992,670 |
| Jul 1, 2026 | $2.06 | $2.40 | $1.98 | $2.24 | +6.67% | 270,211 |
| Jun 30, 2026 | $2.22 | $2.40 | $2.04 | $2.10 | -11.76% | 312,545 |
| Jun 29, 2026 | $1.93 | $3.64 | $1.61 | $2.38 | +24.90% | 8,129,205 |
| Jun 26, 2026 | $2.20 | $3.66 | $1.80 | $1.91 | -12.75% | 1,666,650 |
| Jun 25, 2026 | $2.25 | $2.58 | $2.11 | $2.18 | -11.22% | 75,964 |
| Jun 24, 2026 | $2.82 | $2.82 | $2.46 | $2.46 | -14.15% | 44,403 |
| Jun 23, 2026 | $3.54 | $3.54 | $2.51 | $2.87 | -21.40% | 109,617 |
| Jun 22, 2026 | $3.66 | $3.72 | $3.48 | $3.65 | -6.26% | 52,103 |
| Jun 18, 2026 | $3.82 | $3.90 | $3.60 | $3.89 | +3.45% | 50,301 |
| Jun 17, 2026 | $3.69 | $3.89 | $3.57 | $3.76 | -5.92% | 69,409 |
| Jun 16, 2026 | $3.95 | $4.00 | $3.66 | $4.00 | -3.48% | 68,761 |
| Jun 15, 2026 | $3.78 | $4.14 | $3.69 | $4.14 | +6.19% | 68,067 |
| Jun 12, 2026 | $4.02 | $4.24 | $3.73 | $3.90 | -9.83% | 98,222 |
| Jun 11, 2026 | $4.32 | $4.51 | $4.03 | $4.32 | -5.33% | 106,591 |
| Jun 10, 2026 | $4.20 | $4.57 | $4.08 | $4.57 | -2.80% | 162,732 |
| Jun 9, 2026 | $5.32 | $5.43 | $4.24 | $4.70 | -9.42% | 395,718 |
| Jun 8, 2026 | $4.80 | $7.56 | $3.93 | $5.19 | +7.26% | 469,000 |
| Jun 5, 2026 | $5.82 | $5.82 | $4.43 | $4.84 | -28.18% | 53,766 |
| Jun 4, 2026 | $6.79 | $7.61 | $6.40 | $6.73 | -32.96% | 871,247 |
| Jun 3, 2026 | $10.23 | $12.29 | $9.11 | $10.04 | -1.46% | 1,449,928 |
| Jun 2, 2026 | $10.45 | $10.82 | $8.93 | $10.19 | -29.74% | 891,754 |
| Jun 1, 2026 | $21.76 | $21.76 | $12.50 | $14.51 | -53.29% | 1,072,682 |
| May 29, 2026 | $109.51 | $109.51 | $15.50 | $31.06 | -69.09% | 880,515 |
| May 28, 2026 | $277.13 | $277.13 | $94.46 | $100.49 | -65.14% | 10,466 |
| May 27, 2026 | $282.71 | $293.87 | $282.71 | $288.29 | +6.90% | 30 |
| May 26, 2026 | $282.71 | $282.71 | $264.11 | $269.69 | +1.40% | 89 |
| May 22, 2026 | $278.99 | $280.85 | $264.11 | $265.97 | -4.03% | 60 |
| May 21, 2026 | $295.73 | $295.73 | $270.62 | $277.13 | -5.70% | 72 |
| May 20, 2026 | $271.55 | $305.02 | $271.55 | $293.87 | +1.28% | 10 |
| May 19, 2026 | $234.37 | $329.20 | $234.37 | $290.15 | -2.50% | 51 |
| May 18, 2026 | $278.99 | $316.18 | $278.99 | $297.59 | +9.59% | 44 |
| May 15, 2026 | $262.25 | $278.99 | $253.56 | $271.55 | +0.69% | 201 |
| May 14, 2026 | $280.85 | $280.85 | $269.69 | $269.69 | -2.68% | 43 |
| May 13, 2026 | $275.27 | $279.92 | $232.49 | $277.13 | +2.05% | 170 |
| May 12, 2026 | $279.36 | $288.29 | $264.11 | $271.55 | -3.95% | 81 |
| May 11, 2026 | $299.45 | $308.74 | $282.72 | $282.72 | -3.79% | 69 |
| May 8, 2026 | $381.28 | $393.37 | $282.71 | $293.87 | -25.82% | 175 |
| May 7, 2026 | $377.56 | $414.76 | $353.40 | $396.16 | -4.05% | 234 |
| May 6, 2026 | $381.28 | $418.48 | $381.28 | $412.90 | +0.91% | 33 |
| May 5, 2026 | $383.14 | $425.92 | $379.42 | $409.18 | -0.90% | 27 |
| May 4, 2026 | $364.54 | $412.90 | $364.54 | $412.90 | +4.23% | 38 |
| May 1, 2026 | $378.49 | $396.16 | $377.56 | $396.16 | -1.39% | 16 |
| Apr 30, 2026 | $399.88 | $401.74 | $386.86 | $401.74 | -0.92% | 18 |
| Apr 29, 2026 | $334.78 | $405.46 | $334.78 | $405.46 | +5.31% | 20 |
| Apr 28, 2026 | $359.89 | $385.00 | $359.89 | $385.00 | -0.96% | 9 |
| Apr 27, 2026 | $386.86 | $388.72 | $379.42 | $388.72 | 0.00% | 14 |
| Apr 24, 2026 | $371.98 | $388.72 | $371.98 | $388.72 | +1.70% | 16 |
| Apr 23, 2026 | $374.77 | $382.21 | $374.77 | $382.21 | +0.74% | 5 |
| Apr 22, 2026 | $375.70 | $379.42 | $371.98 | $379.42 | -0.49% | 12 |
| Apr 21, 2026 | $373.84 | $383.14 | $366.40 | $381.28 | -0.49% | 22 |
| Apr 20, 2026 | $386.86 | $386.86 | $366.40 | $383.14 | 0.00% | 11 |
| Apr 17, 2026 | $362.68 | $390.58 | $362.68 | $383.14 | -1.90% | 44 |
| Apr 16, 2026 | $377.56 | $390.58 | $377.56 | $390.58 | +3.45% | 33 |
| Apr 15, 2026 | $362.68 | $386.86 | $361.75 | $377.56 | +3.57% | 27 |
| Apr 14, 2026 | $377.56 | $377.56 | $362.68 | $364.54 | -2.49% | 21 |
| Apr 13, 2026 | $357.10 | $379.42 | $357.10 | $373.84 | +1.01% | 26 |
| Apr 10, 2026 | $349.66 | $375.70 | $349.66 | $370.12 | +1.53% | 22 |
| Apr 9, 2026 | $334.78 | $381.28 | $334.78 | $364.54 | +1.51% | 78 |
| Apr 8, 2026 | $386.08 | $386.08 | $357.10 | $359.11 | -0.47% | 48 |
| Apr 7, 2026 | $319.90 | $362.68 | $319.90 | $360.82 | +12.79% | 90 |
| Apr 6, 2026 | $319.90 | $319.90 | $319.90 | $319.90 | -2.55% | 35 |
| Apr 2, 2026 | $318.04 | $328.27 | $318.04 | $328.27 | -4.59% | 11 |
| Apr 1, 2026 | $325.48 | $353.40 | $325.48 | $344.08 | +3.93% | 162 |
| Mar 31, 2026 | $325.48 | $351.32 | $325.48 | $331.06 | -1.93% | 40 |
| Mar 30, 2026 | $330.13 | $340.36 | $319.90 | $337.57 | +0.28% | 22 |
| Mar 27, 2026 | $318.04 | $342.22 | $318.04 | $336.64 | +1.69% | 49 |
| Mar 26, 2026 | $326.41 | $338.50 | $326.41 | $331.06 | -1.11% | 81 |
| Mar 25, 2026 | $314.98 | $343.92 | $314.98 | $334.78 | -0.55% | 44 |
| Mar 24, 2026 | $344.08 | $344.08 | $325.48 | $336.64 | -4.23% | 87 |
| Mar 23, 2026 | $292.01 | $353.36 | $278.99 | $351.52 | +22.73% | 275 |
| Mar 20, 2026 | $299.45 | $299.45 | $267.83 | $286.43 | -2.53% | 172 |
| Mar 19, 2026 | $308.74 | $321.76 | $292.01 | $293.87 | -6.49% | 111 |
| Mar 18, 2026 | $357.10 | $361.75 | $306.88 | $314.27 | -8.17% | 269 |
| Mar 17, 2026 | $327.34 | $347.80 | $316.18 | $342.22 | +2.22% | 101 |
| Mar 16, 2026 | $334.78 | $354.31 | $325.50 | $334.78 | -0.55% | 81 |
| Mar 13, 2026 | $336.64 | $349.66 | $327.23 | $336.64 | -1.09% | 49 |
| Mar 12, 2026 | $336.64 | $351.52 | $329.22 | $340.36 | -0.54% | 148 |
| Mar 11, 2026 | $338.50 | $356.02 | $318.62 | $342.22 | +1.10% | 83 |
| Mar 10, 2026 | $312.28 | $342.22 | $310.60 | $338.50 | +4.60% | 102 |
| Mar 9, 2026 | $305.02 | $331.58 | $284.57 | $323.62 | +7.41% | 156 |
| Mar 6, 2026 | $299.45 | $325.48 | $297.59 | $301.30 | -3.57% | 129 |
| Mar 5, 2026 | $305.02 | $334.78 | $305.02 | $312.46 | +0.60% | 30 |
| Mar 4, 2026 | $311.53 | $327.34 | $305.04 | $310.60 | -2.91% | 115 |
| Mar 3, 2026 | $332.92 | $358.94 | $293.87 | $319.90 | -7.28% | 438 |
| Mar 2, 2026 | $273.41 | $347.80 | $269.69 | $345.01 | +6.85% | 201 |
| Feb 27, 2026 | $309.49 | $326.45 | $284.34 | $322.88 | +1.40% | 117 |
| Feb 26, 2026 | $297.73 | $356.80 | $297.73 | $318.42 | -10.68% | 135 |
| Feb 25, 2026 | $313.95 | $371.98 | $313.95 | $356.51 | +4.72% | 105 |
| Feb 24, 2026 | $343.56 | $349.66 | $309.19 | $340.44 | +1.60% | 104 |
| Feb 23, 2026 | $324.67 | $342.07 | $306.66 | $335.08 | -2.43% | 57 |
| Feb 20, 2026 | $294.16 | $382.40 | $274.22 | $343.41 | +13.92% | 484 |
| Feb 19, 2026 | $297.59 | $306.51 | $281.07 | $301.45 | +1.81% | 63 |
| Feb 18, 2026 | $288.21 | $304.13 | $282.71 | $296.10 | +5.96% | 86 |
| Feb 17, 2026 | $315.89 | $342.07 | $276.46 | $279.43 | -10.87% | 201 |
| Feb 13, 2026 | $332.85 | $335.68 | $296.10 | $313.51 | -6.77% | 122 |
| Feb 12, 2026 | $358.74 | $370.49 | $317.23 | $336.27 | -7.19% | 167 |
| Feb 11, 2026 | $398.62 | $398.62 | $288.51 | $362.31 | -4.13% | 655 |
| Feb 10, 2026 | $320.80 | $402.34 | $314.40 | $377.93 | +10.29% | 574 |
| Feb 9, 2026 | $340.88 | $343.41 | $300.11 | $342.67 | -2.62% | 479 |
| Feb 6, 2026 | $340.29 | $371.24 | $332.25 | $351.89 | -6.32% | 451 |
| Feb 5, 2026 | $446.38 | $449.20 | $343.12 | $375.63 | -33.32% | 1,542 |
| Feb 4, 2026 | $550.83 | $1,443.29 | $418.11 | $563.33 | -2.17% | 56,425 |
| Feb 3, 2026 | $649.48 | $708.55 | $575.83 | $575.83 | -14.00% | 3 |
| Feb 2, 2026 | $380.17 | $797.38 | $380.17 | $669.57 | -6.25% | 185 |
| Jan 30, 2026 | $688.46 | $801.84 | $635.20 | $714.20 | +2.24% | 51 |
| Jan 29, 2026 | $674.77 | $801.99 | $652.16 | $698.58 | +9.95% | 33 |
| Jan 28, 2026 | $660.04 | $660.04 | $635.05 | $635.34 | +0.05% | 5 |
| Jan 27, 2026 | $651.41 | $684.15 | $618.23 | $635.05 | -7.24% | 7 |
| Jan 26, 2026 | $684.59 | $725.36 | $654.69 | $684.59 | +2.27% | 5 |
| Jan 23, 2026 | $700.81 | $706.76 | $639.96 | $669.42 | -0.90% | 23 |
| Jan 22, 2026 | $697.24 | $708.25 | $633.71 | $675.52 | -4.46% | 11 |
| Jan 21, 2026 | $711.38 | $728.93 | $699.33 | $707.06 | -0.59% | 7 |
| Jan 20, 2026 | $682.81 | $742.47 | $682.81 | $711.23 | -3.92% | 10 |
| Jan 16, 2026 | $758.84 | $781.61 | $722.98 | $740.24 | +4.94% | 1 |
| Jan 15, 2026 | $843.65 | $843.65 | $688.91 | $705.43 | -13.75% | 26 |
| Jan 14, 2026 | $786.82 | $846.03 | $786.82 | $817.91 | -3.32% | 2 |
| Jan 13, 2026 | $803.16 | $850.94 | $803.16 | $846.03 | +0.11% | 2 |
| Jan 12, 2026 | $833.24 | $846.63 | $790.53 | $845.14 | +0.50% | 9 |
| Jan 9, 2026 | $892.76 | $892.76 | $803.48 | $840.98 | +6.88% | 55 |
| Jan 8, 2026 | $772.68 | $786.82 | $743.96 | $786.82 | +1.71% | 106 |
| Jan 7, 2026 | $775.36 | $775.36 | $743.96 | $773.57 | -0.82% | 5 |
| Jan 6, 2026 | $750.06 | $788.45 | $750.06 | $779.97 | -0.15% | 5 |
| Jan 5, 2026 | $740.99 | $787.11 | $694.86 | $781.16 | +8.70% | 35 |
| Jan 2, 2026 | $669.57 | $725.51 | $669.57 | $718.67 | +7.33% | 22 |
| Dec 31, 2025 | $833.24 | $833.24 | $623.89 | $669.57 | -26.63% | 190 |
| Dec 30, 2025 | $672.54 | $1,101.06 | $672.54 | $912.54 | +35.51% | 2,403 |
| Dec 29, 2025 | $869.99 | $1,180.52 | $521.82 | $673.44 | -11.08% | 1,671 |
| Dec 26, 2025 | $773.72 | $781.01 | $709.89 | $757.35 | -3.73% | 708 |
| Dec 24, 2025 | $771.49 | $835.77 | $684.45 | $786.67 | -1.34% | 8 |
| Dec 23, 2025 | $774.32 | $876.24 | $774.32 | $797.38 | -9.77% | 23 |
| Dec 22, 2025 | $803.48 | $885.02 | $803.48 | $883.68 | -1.02% | 4 |
| Dec 19, 2025 | $711.08 | $892.76 | $711.08 | $892.76 | 0.00% | 23 |
| Dec 18, 2025 | $818.36 | $892.76 | $743.96 | $892.76 | +5.17% | 24 |
| Dec 17, 2025 | $798.57 | $937.39 | $772.08 | $848.86 | -0.51% | 25 |
| Dec 16, 2025 | $838.15 | $864.04 | $772.23 | $853.18 | -1.29% | 8 |
| Dec 15, 2025 | $892.76 | $892.76 | $836.66 | $864.34 | -3.18% | 5 |
| Dec 12, 2025 | $919.54 | $925.49 | $892.76 | $892.76 | -2.31% | 2 |
| Dec 11, 2025 | $915.67 | $915.67 | $866.42 | $913.88 | +2.62% | – |
| Dec 10, 2025 | $877.88 | $890.52 | $860.62 | $890.52 | -0.47% | 4 |
| Dec 9, 2025 | $907.63 | $914.03 | $863.00 | $894.69 | -3.02% | 1 |
| Dec 8, 2025 | $922.51 | $933.82 | $894.84 | $922.51 | -5.89% | 3 |
| Dec 5, 2025 | $848.12 | $980.25 | $833.39 | $980.25 | +8.28% | 14 |
| Dec 4, 2025 | $840.38 | $907.49 | $840.38 | $905.25 | +1.57% | 3 |
| Dec 3, 2025 | $846.03 | $892.76 | $818.36 | $891.27 | +2.18% | 6 |
| Dec 2, 2025 | $833.39 | $904.36 | $833.39 | $872.22 | -4.61% | 22 |
| Dec 1, 2025 | $949.15 | $987.98 | $913.59 | $914.33 | -7.73% | 8 |
| Nov 28, 2025 | $921.03 | $990.96 | $881.45 | $990.96 | +3.08% | 13 |
| Nov 26, 2025 | $892.76 | $961.65 | $863.89 | $961.35 | +5.06% | 11 |
| Nov 25, 2025 | $833.24 | $961.94 | $833.24 | $915.07 | +9.82% | 10 |
| Nov 24, 2025 | $846.03 | $892.76 | $817.39 | $833.24 | -5.08% | 17 |
| Nov 21, 2025 | $799.31 | $892.76 | $799.31 | $877.88 | -0.72% | 7 |
| Nov 20, 2025 | $863.59 | $900.05 | $863.59 | $884.27 | +2.39% | 10 |
| Nov 19, 2025 | $940.74 | $1,005.24 | $863.59 | $863.59 | -3.36% | 18 |
| Nov 18, 2025 | $892.76 | $1,023.40 | $843.21 | $893.65 | -0.89% | 22 |
| Nov 17, 2025 | $937.39 | $985.01 | $901.68 | $901.68 | -8.46% | 6 |
| Nov 14, 2025 | $1,003.01 | $1,038.87 | $941.71 | $985.01 | -2.43% | 4 |
| Nov 13, 2025 | $975.34 | $1,071.30 | $973.10 | $1,009.56 | -0.18% | 7 |
| Nov 12, 2025 | $982.48 | $1,020.27 | $967.15 | $1,011.34 | -2.89% | 12 |
| Nov 11, 2025 | $997.66 | $1,060.15 | $982.63 | $1,041.40 | +5.97% | 8 |
| Nov 10, 2025 | $982.63 | $1,012.24 | $982.48 | $982.77 | -5.06% | 4 |
| Nov 7, 2025 | $987.09 | $1,056.43 | $982.03 | $1,035.15 | -3.38% | 4 |
| Nov 6, 2025 | $1,005.24 | $1,080.23 | $989.77 | $1,071.31 | +1.72% | 19 |
| Nov 5, 2025 | $982.33 | $1,089.76 | $982.33 | $1,053.15 | -3.42% | 5 |
| Nov 4, 2025 | $978.01 | $1,122.19 | $963.14 | $1,090.50 | +1.79% | 29 |
| Nov 3, 2025 | $1,045.86 | $1,093.63 | $933.67 | $1,071.31 | – | 42 |
Seasonality
ZCMD return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.4% | -11.3% | -11.8% | 0.0% | -18.7% | -8.4% | -3.0% | -3.9% | 9.0% | -19.2% | 1.3% | -15.8% |
| Months up | 2 of 6 | 2 of 6 | 4 of 7 | 2 of 7 | 1 of 7 | 6 of 7 | 3 of 7 | 2 of 7 | 2 of 7 | 1 of 7 | 4 of 7 | 1 of 6 |
| 2026 | 6.7% | -54.8% | 2.5% | 21.3% | -92.3% | -93.2% | 7.6% | -22.4% | -1.6% | -40.9% | -11.8% | |
| 2025 | -13.6% | -12.9% | 4.9% | -7.8% | -1.7% | 4.3% | -15.1% | -2.6% | 14.9% | -40.6% | -2.5% | -32.4% |
| 2024 | -11.7% | -0.0% | -56.8% | 19.6% | -22.0% | 5.6% | -14.4% | 23.9% | 75.7% | -45.9% | 0.8% | 20.9% |
| 2023 | -0.7% | -11.4% | 21.8% | -8.1% | -7.1% | 14.3% | 1.3% | -4.5% | -5.2% | -4.6% | -8.9% | -63.3% |
| 2022 | -9.0% | 6.8% | -21.4% | -8.1% | 1.6% | 2.0% | -2.0% | -7.9% | -1.7% | -3.5% | 9.9% | -5.9% |
| 2021 | 7.6% | 4.4% | 3.7% | -8.1% | -3.3% | 4.5% | -8.7% | 1.8% | -4.1% | 1.8% | 15.0% | -7.3% |
| 2020 | -37.3% | -8.6% | -6.2% | 3.8% | 10.6% | -15.8% | -15.1% | -0.8% | 6.7% | -6.8% |
See a number that looks wrong?