iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.900
-0.020 (-1.04%)
At close: Dec 24, 2025, 1:00 PM
1.920
+0.020 (1.05%)
After-hours: Dec 24, 2025, 1:00 PM EST
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.04% | 4,108,670 |
| Dec 23, 2025 | 1.90 | 1.95 | 1.89 | 1.92 | 1.92 | 1.05% | 3,517,251 |
| Dec 22, 2025 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 2.70% | 9,632,644 |
| Dec 19, 2025 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | -1.07% | 16,010,181 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | - | 9,324,478 |
| Dec 17, 2025 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.60% | 11,729,871 |
| Dec 16, 2025 | 1.94 | 1.96 | 1.87 | 1.92 | 1.92 | -1.54% | 12,893,767 |
| Dec 15, 2025 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | - | 6,151,392 |
| Dec 12, 2025 | 2.03 | 2.09 | 1.93 | 1.95 | 1.95 | -4.41% | 70,396,105 |
| Dec 11, 2025 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | -0.97% | 11,666,702 |
| Dec 10, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 11,754,415 |
| Dec 9, 2025 | 2.06 | 2.07 | 1.97 | 2.03 | 2.03 | -1.93% | 14,742,010 |
| Dec 8, 2025 | 2.08 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 8,675,298 |
| Dec 5, 2025 | 2.05 | 2.10 | 2.04 | 2.09 | 2.09 | 2.45% | 8,498,269 |
| Dec 4, 2025 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | 0.49% | 6,893,773 |
| Dec 3, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 7,518,295 |
| Dec 2, 2025 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -3.35% | 17,839,466 |
| Dec 1, 2025 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | -4.57% | 13,793,015 |
| Nov 28, 2025 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | 1.86% | 8,855,518 |
| Nov 26, 2025 | 2.20 | 2.23 | 2.14 | 2.15 | 2.15 | -3.15% | 6,597,499 |
| Nov 25, 2025 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | 0.91% | 5,160,260 |
| 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 |