Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
3.270
+0.040 (1.24%)
Jul 9, 2025, 9:34 AM - Market open
Qudian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 3.33 | 3.50 | 3.21 | 3.23 | 3.23 | -2.12% | 696,007 |
Jul 7, 2025 | 3.04 | 3.45 | 3.01 | 3.30 | 3.30 | 9.27% | 1,176,568 |
Jul 3, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | 0.33% | 135,853 |
Jul 2, 2025 | 3.02 | 3.06 | 2.99 | 3.01 | 3.01 | -0.66% | 171,358 |
Jul 1, 2025 | 3.13 | 3.15 | 3.03 | 3.03 | 3.03 | -3.50% | 227,278 |
Jun 30, 2025 | 3.11 | 3.23 | 3.10 | 3.14 | 3.14 | 1.62% | 448,450 |
Jun 27, 2025 | 2.84 | 3.13 | 2.84 | 3.09 | 3.09 | 8.42% | 5,031,663 |
Jun 26, 2025 | 2.85 | 2.91 | 2.84 | 2.85 | 2.85 | -0.35% | 1,583,031 |
Jun 25, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -0.35% | 197,826 |
Jun 24, 2025 | 2.90 | 2.93 | 2.87 | 2.87 | 2.87 | -2.05% | 277,513 |
Jun 23, 2025 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | - | 228,093 |
Jun 20, 2025 | 2.88 | 2.93 | 2.85 | 2.93 | 2.93 | 1.03% | 359,577 |
Jun 18, 2025 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | 0.69% | 186,362 |
Jun 17, 2025 | 2.87 | 2.95 | 2.86 | 2.88 | 2.88 | -0.35% | 263,148 |
Jun 16, 2025 | 2.95 | 3.00 | 2.88 | 2.89 | 2.89 | -1.37% | 249,778 |
Jun 13, 2025 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | -0.68% | 162,234 |
Jun 12, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | - | 108,215 |
Jun 11, 2025 | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | 0.68% | 237,610 |
Jun 10, 2025 | 2.94 | 2.94 | 2.87 | 2.93 | 2.93 | -0.34% | 294,930 |
Jun 9, 2025 | 2.96 | 3.02 | 2.93 | 2.94 | 2.94 | -1.01% | 197,879 |
Jun 6, 2025 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -0.67% | 135,771 |
Jun 5, 2025 | 2.99 | 3.05 | 2.98 | 2.99 | 2.99 | - | 220,642 |
Jun 4, 2025 | 2.97 | 3.03 | 2.97 | 2.99 | 2.99 | 0.67% | 170,293 |
Jun 3, 2025 | 2.95 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 106,518 |
Jun 2, 2025 | 2.95 | 3.00 | 2.90 | 2.96 | 2.96 | - | 129,843 |
May 30, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | - | 181,303 |
May 29, 2025 | 2.99 | 3.03 | 2.96 | 2.96 | 2.96 | 0.34% | 308,109 |
May 28, 2025 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | 1.72% | 316,984 |
May 27, 2025 | 2.83 | 2.96 | 2.83 | 2.90 | 2.90 | 2.47% | 177,298 |
May 23, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 2.17% | 171,016 |
May 22, 2025 | 2.78 | 2.87 | 2.77 | 2.77 | 2.77 | -0.72% | 479,798 |
May 21, 2025 | 2.89 | 2.95 | 2.77 | 2.79 | 2.79 | -3.46% | 278,862 |
May 20, 2025 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | -2.36% | 264,322 |
May 19, 2025 | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | 1.02% | 223,325 |
May 16, 2025 | 2.81 | 2.99 | 2.81 | 2.93 | 2.93 | 3.90% | 470,340 |
May 15, 2025 | 2.87 | 2.95 | 2.81 | 2.82 | 2.82 | -2.42% | 552,949 |
May 14, 2025 | 2.99 | 3.01 | 2.89 | 2.89 | 2.89 | -3.34% | 159,843 |
May 13, 2025 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 439,040 |
May 12, 2025 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | 1.71% | 375,002 |
May 9, 2025 | 2.90 | 2.99 | 2.89 | 2.93 | 2.93 | 1.38% | 474,963 |
May 8, 2025 | 2.89 | 3.00 | 2.88 | 2.89 | 2.89 | -1.37% | 595,237 |
May 7, 2025 | 2.85 | 2.99 | 2.84 | 2.93 | 2.93 | 2.09% | 471,918 |
May 6, 2025 | 2.81 | 2.95 | 2.81 | 2.87 | 2.87 | 2.14% | 632,258 |
May 5, 2025 | 2.68 | 2.87 | 2.68 | 2.81 | 2.81 | 3.31% | 1,341,171 |
May 2, 2025 | 2.71 | 2.76 | 2.68 | 2.72 | 2.72 | 3.42% | 128,068 |
May 1, 2025 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -3.31% | 93,846 |
Apr 30, 2025 | 2.71 | 2.76 | 2.66 | 2.72 | 2.72 | -0.37% | 459,846 |
Apr 29, 2025 | 2.71 | 2.76 | 2.71 | 2.73 | 2.73 | - | 779,939 |
Apr 28, 2025 | 2.65 | 2.80 | 2.64 | 2.73 | 2.73 | 3.02% | 600,602 |
Apr 25, 2025 | 2.64 | 2.68 | 2.62 | 2.65 | 2.65 | - | 123,853 |