iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Jun 5, 2026, 4:00 PM EDT
1.051
0.00 (0.05%)
After-hours: Jun 5, 2026, 7:40 PM EDT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 4,536,743 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 3,796,054 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -4.42% | 9,500,471 |
| Jun 2, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 3,345,788 |
| Jun 1, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 3,243,974 |
| May 29, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 7,225,073 |
| May 28, 2026 | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | 6.60% | 11,844,178 |
| May 27, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 4,947,067 |
| May 26, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | 0.92% | 11,673,985 |
| May 22, 2026 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 10,484,808 |
| May 21, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 10,072,500 |
| May 20, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 4,848,480 |
| May 19, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 3,330,863 |
| May 18, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 5,884,350 |
| May 15, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 3,867,179 |
| May 14, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | - | 2,880,260 |
| May 13, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 5,079,862 |
| May 12, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 6,977,005 |
| May 11, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 5,316,557 |
| May 8, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 4,338,777 |
| May 7, 2026 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 8,223,482 |
| May 6, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 4,133,594 |
| May 5, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 5,535,736 |
| May 4, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 7,231,404 |
| May 1, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 6,186,786 |
| Apr 30, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 4,766,421 |
| Apr 29, 2026 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 16,097,303 |
| Apr 28, 2026 | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | - | 20,861,028 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -5.13% | 12,979,569 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 8,380,381 |
| Apr 23, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 14,765,880 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -5.30% | 25,246,750 |
| Apr 21, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -5.71% | 12,313,335 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 7,955,251 |
| Apr 17, 2026 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 6,020,041 |
| Apr 16, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 7,054,640 |
| Apr 15, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | - | 11,123,720 |
| Apr 14, 2026 | 1.26 | 1.44 | 1.26 | 1.41 | 1.41 | 11.02% | 17,006,880 |
| Apr 13, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 6,282,567 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 6,914,949 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 8,546,873 |
| Apr 8, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | 0.76% | 4,891,023 |
| Apr 7, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 3,611,361 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 4,403,471 |
| Apr 2, 2026 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 10,889,997 |
| Apr 1, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 9,591,239 |
| Mar 31, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 6.30% | 14,285,645 |
| Mar 30, 2026 | 1.30 | 1.39 | 1.26 | 1.27 | 1.27 | 5.83% | 31,091,150 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 6,007,107 |
| Mar 26, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 6,178,520 |