iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
2.045
+0.015 (0.74%)
Dec 4, 2025, 10:07 AM EST - Market open
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | - | 0.25% | 291,249 |
| Dec 3, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 7,511,341 |
| Dec 2, 2025 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -3.35% | 17,724,963 |
| Dec 1, 2025 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | -4.57% | 13,699,794 |
| Nov 28, 2025 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | 1.86% | 8,641,567 |
| Nov 26, 2025 | 2.20 | 2.23 | 2.14 | 2.15 | 2.15 | -3.15% | 6,237,587 |
| Nov 25, 2025 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | 0.91% | 5,153,918 |
| Nov 24, 2025 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | 3.29% | 10,792,920 |
| Nov 21, 2025 | 2.17 | 2.21 | 2.10 | 2.13 | 2.13 | -2.74% | 14,449,143 |
| Nov 20, 2025 | 2.24 | 2.30 | 2.17 | 2.19 | 2.19 | -2.23% | 14,063,697 |
| Nov 19, 2025 | 2.18 | 2.26 | 2.17 | 2.24 | 2.24 | 2.75% | 10,770,684 |
| Nov 18, 2025 | 1.99 | 2.23 | 1.98 | 2.18 | 2.18 | 6.34% | 17,594,754 |
| Nov 17, 2025 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -1.44% | 7,600,976 |
| Nov 14, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | -1.42% | 7,925,074 |
| Nov 13, 2025 | 2.18 | 2.20 | 2.10 | 2.11 | 2.11 | -2.31% | 7,869,970 |
| Nov 12, 2025 | 2.20 | 2.21 | 2.14 | 2.16 | 2.16 | -2.70% | 8,298,282 |
| Nov 11, 2025 | 2.20 | 2.23 | 2.17 | 2.22 | 2.22 | 0.91% | 9,229,452 |
| Nov 10, 2025 | 2.19 | 2.25 | 2.18 | 2.20 | 2.20 | 2.80% | 11,283,140 |
| Nov 7, 2025 | 2.14 | 2.15 | 2.06 | 2.14 | 2.14 | -0.93% | 9,028,665 |
| Nov 6, 2025 | 2.23 | 2.25 | 2.15 | 2.16 | 2.16 | -1.82% | 6,615,551 |
| Nov 5, 2025 | 2.19 | 2.22 | 2.18 | 2.20 | 2.20 | - | 5,373,850 |
| Nov 4, 2025 | 2.21 | 2.22 | 2.17 | 2.20 | 2.20 | -2.22% | 8,578,415 |
| Nov 3, 2025 | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | -2.60% | 9,145,096 |
| Oct 31, 2025 | 2.27 | 2.36 | 2.24 | 2.31 | 2.31 | 1.76% | 9,014,984 |
| Oct 30, 2025 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | -3.40% | 10,551,207 |
| Oct 29, 2025 | 2.29 | 2.36 | 2.26 | 2.35 | 2.35 | 3.98% | 13,423,883 |
| Oct 28, 2025 | 2.26 | 2.27 | 2.20 | 2.26 | 2.26 | - | 6,777,691 |
| Oct 27, 2025 | 2.24 | 2.29 | 2.22 | 2.26 | 2.26 | 3.67% | 14,600,620 |
| Oct 24, 2025 | 2.24 | 2.25 | 2.17 | 2.18 | 2.18 | -0.91% | 5,648,720 |
| Oct 23, 2025 | 2.19 | 2.23 | 2.15 | 2.20 | 2.20 | 1.38% | 6,248,310 |
| Oct 22, 2025 | 2.15 | 2.27 | 2.14 | 2.17 | 2.17 | 0.46% | 8,679,377 |
| Oct 21, 2025 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -1.82% | 8,158,395 |
| Oct 20, 2025 | 2.05 | 2.21 | 2.04 | 2.20 | 2.20 | 8.37% | 19,832,156 |
| Oct 17, 2025 | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | -1.46% | 7,773,421 |
| Oct 16, 2025 | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | -3.74% | 14,178,032 |
| Oct 15, 2025 | 2.20 | 2.22 | 2.12 | 2.14 | 2.14 | -3.17% | 22,456,055 |
| Oct 14, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | 2.21 | -1.34% | 6,752,939 |
| Oct 13, 2025 | 2.28 | 2.31 | 2.21 | 2.24 | 2.24 | - | 7,928,933 |
| Oct 10, 2025 | 2.33 | 2.37 | 2.19 | 2.24 | 2.24 | -4.68% | 24,351,082 |
| Oct 9, 2025 | 2.38 | 2.45 | 2.34 | 2.35 | 2.35 | -1.67% | 17,683,221 |
| Oct 8, 2025 | 2.49 | 2.50 | 2.38 | 2.39 | 2.39 | -2.85% | 14,686,981 |
| Oct 7, 2025 | 2.48 | 2.49 | 2.40 | 2.46 | 2.46 | - | 11,726,472 |
| Oct 6, 2025 | 2.46 | 2.51 | 2.44 | 2.46 | 2.46 | -0.40% | 11,837,075 |
| Oct 3, 2025 | 2.49 | 2.49 | 2.41 | 2.47 | 2.47 | -0.80% | 19,100,161 |
| Oct 2, 2025 | 2.55 | 2.56 | 2.48 | 2.49 | 2.49 | -0.80% | 9,118,460 |
| Oct 1, 2025 | 2.54 | 2.56 | 2.46 | 2.51 | 2.51 | -1.95% | 16,039,926 |
| Sep 30, 2025 | 2.66 | 2.66 | 2.52 | 2.56 | 2.56 | -2.29% | 14,363,077 |
| Sep 29, 2025 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -0.38% | 7,312,431 |
| Sep 26, 2025 | 2.66 | 2.67 | 2.55 | 2.63 | 2.63 | -2.23% | 11,947,374 |
| Sep 25, 2025 | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | -0.37% | 7,934,826 |