Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
4.870
+0.030 (0.62%)
Dec 4, 2025, 4:00 PM EST - Market closed
Qudian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.62% | 181,197 |
| Dec 3, 2025 | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | 1.26% | 101,002 |
| Dec 2, 2025 | 4.77 | 4.81 | 4.69 | 4.78 | 4.78 | 0.63% | 173,621 |
| Dec 1, 2025 | 4.77 | 4.84 | 4.66 | 4.75 | 4.75 | -1.66% | 193,843 |
| Nov 28, 2025 | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | -1.02% | 176,541 |
| Nov 26, 2025 | 4.85 | 4.91 | 4.79 | 4.88 | 4.88 | - | 276,583 |
| Nov 25, 2025 | 4.86 | 4.91 | 4.76 | 4.88 | 4.88 | 1.24% | 400,831 |
| Nov 24, 2025 | 4.40 | 4.88 | 4.40 | 4.82 | 4.82 | 10.30% | 563,680 |
| Nov 21, 2025 | 4.55 | 4.60 | 4.28 | 4.37 | 4.37 | -4.17% | 381,248 |
| Nov 20, 2025 | 4.79 | 4.81 | 4.55 | 4.56 | 4.56 | -2.98% | 269,714 |
| Nov 19, 2025 | 4.81 | 4.87 | 4.61 | 4.70 | 4.70 | -4.28% | 318,873 |
| Nov 18, 2025 | 4.79 | 4.95 | 4.75 | 4.91 | 4.91 | 3.37% | 308,629 |
| Nov 17, 2025 | 4.84 | 4.93 | 4.70 | 4.75 | 4.75 | -3.26% | 266,330 |
| Nov 14, 2025 | 4.73 | 4.94 | 4.70 | 4.91 | 4.91 | 2.51% | 180,178 |
| Nov 13, 2025 | 4.87 | 4.93 | 4.76 | 4.79 | 4.79 | -1.84% | 222,205 |
| Nov 12, 2025 | 4.71 | 4.93 | 4.67 | 4.88 | 4.88 | 4.50% | 262,024 |
| Nov 11, 2025 | 4.76 | 4.84 | 4.64 | 4.67 | 4.67 | -2.30% | 215,345 |
| Nov 10, 2025 | 4.81 | 4.95 | 4.76 | 4.78 | 4.78 | 0.63% | 234,812 |
| Nov 7, 2025 | 4.75 | 4.78 | 4.62 | 4.75 | 4.75 | -0.21% | 310,780 |
| Nov 6, 2025 | 4.92 | 5.05 | 4.73 | 4.76 | 4.76 | -3.84% | 333,814 |
| Nov 5, 2025 | 4.82 | 4.98 | 4.79 | 4.95 | 4.95 | 1.85% | 323,315 |
| Nov 4, 2025 | 4.89 | 4.97 | 4.77 | 4.86 | 4.86 | -1.02% | 367,592 |
| Nov 3, 2025 | 4.76 | 4.95 | 4.70 | 4.91 | 4.91 | 2.72% | 389,923 |
| Oct 31, 2025 | 4.51 | 4.83 | 4.51 | 4.78 | 4.78 | 4.82% | 213,899 |
| Oct 30, 2025 | 4.55 | 4.80 | 4.51 | 4.56 | 4.56 | -0.44% | 337,691 |
| Oct 29, 2025 | 4.68 | 4.82 | 4.52 | 4.58 | 4.58 | -3.17% | 259,483 |
| Oct 28, 2025 | 4.85 | 4.94 | 4.69 | 4.73 | 4.73 | -2.27% | 384,251 |
| Oct 27, 2025 | 4.47 | 4.90 | 4.47 | 4.84 | 4.84 | 9.01% | 486,926 |
| Oct 24, 2025 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | 0.45% | 194,010 |
| Oct 23, 2025 | 4.39 | 4.51 | 4.38 | 4.42 | 4.42 | - | 281,626 |
| Oct 22, 2025 | 4.29 | 4.47 | 4.29 | 4.42 | 4.42 | 0.91% | 301,531 |
| Oct 21, 2025 | 4.36 | 4.48 | 4.33 | 4.38 | 4.38 | -0.90% | 263,299 |
| Oct 20, 2025 | 4.37 | 4.44 | 4.33 | 4.42 | 4.42 | 1.14% | 350,832 |
| Oct 17, 2025 | 4.46 | 4.47 | 4.34 | 4.37 | 4.37 | -2.46% | 263,954 |
| Oct 16, 2025 | 4.59 | 4.65 | 4.43 | 4.48 | 4.48 | -2.61% | 289,044 |
| Oct 15, 2025 | 4.56 | 4.70 | 4.46 | 4.60 | 4.60 | 1.77% | 282,348 |
| Oct 14, 2025 | 4.29 | 4.57 | 4.29 | 4.52 | 4.52 | 3.43% | 291,431 |
| Oct 13, 2025 | 4.25 | 4.50 | 4.25 | 4.37 | 4.37 | 2.58% | 383,973 |
| Oct 10, 2025 | 4.63 | 4.75 | 4.23 | 4.26 | 4.26 | -8.39% | 600,760 |
| Oct 9, 2025 | 4.64 | 4.71 | 4.58 | 4.65 | 4.65 | 0.65% | 217,660 |
| Oct 8, 2025 | 4.56 | 4.72 | 4.50 | 4.62 | 4.62 | 0.22% | 251,972 |
| Oct 7, 2025 | 4.70 | 4.77 | 4.60 | 4.61 | 4.61 | - | 411,143 |
| Oct 6, 2025 | 4.41 | 4.70 | 4.28 | 4.61 | 4.61 | 3.60% | 558,157 |
| Oct 3, 2025 | 4.58 | 4.65 | 4.43 | 4.45 | 4.45 | -2.20% | 321,916 |
| Oct 2, 2025 | 4.43 | 4.58 | 4.42 | 4.55 | 4.55 | 3.64% | 319,180 |
| Oct 1, 2025 | 4.28 | 4.47 | 4.26 | 4.39 | 4.39 | 2.81% | 298,004 |
| Sep 30, 2025 | 4.33 | 4.40 | 4.24 | 4.27 | 4.27 | -2.51% | 331,700 |
| Sep 29, 2025 | 4.47 | 4.52 | 4.31 | 4.38 | 4.38 | -2.01% | 476,022 |
| Sep 26, 2025 | 4.48 | 4.64 | 4.45 | 4.47 | 4.47 | 0.45% | 474,859 |
| Sep 25, 2025 | 4.11 | 4.50 | 4.11 | 4.45 | 4.45 | 7.23% | 614,720 |