Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20253.333.503.213.233.23-2.12%696,007
Jul 7, 20253.043.453.013.303.309.27%1,176,568
Jul 3, 20252.993.042.993.023.020.33%135,853
Jul 2, 20253.023.062.993.013.01-0.66%171,358
Jul 1, 20253.133.153.033.033.03-3.50%227,278
Jun 30, 20253.113.233.103.143.141.62%448,450
Jun 27, 20252.843.132.843.093.098.42%5,031,663
Jun 26, 20252.852.912.842.852.85-0.35%1,583,031
Jun 25, 20252.882.912.862.862.86-0.35%197,826
Jun 24, 20252.902.932.872.872.87-2.05%277,513
Jun 23, 20252.862.942.862.932.93-228,093
Jun 20, 20252.882.932.852.932.931.03%359,577
Jun 18, 20252.862.922.842.902.900.69%186,362
Jun 17, 20252.872.952.862.882.88-0.35%263,148
Jun 16, 20252.953.002.882.892.89-1.37%249,778
Jun 13, 20252.902.942.882.932.93-0.68%162,234
Jun 12, 20252.952.982.932.952.95-108,215
Jun 11, 20252.932.992.922.952.950.68%237,610
Jun 10, 20252.942.942.872.932.93-0.34%294,930
Jun 9, 20252.963.022.932.942.94-1.01%197,879
Jun 6, 20252.983.002.942.972.97-0.67%135,771
Jun 5, 20252.993.052.982.992.99-220,642
Jun 4, 20252.973.032.972.992.990.67%170,293
Jun 3, 20252.953.002.942.972.970.34%106,518
Jun 2, 20252.953.002.902.962.96-129,843
May 30, 20252.903.002.902.962.96-181,303
May 29, 20252.993.032.962.962.960.34%308,109
May 28, 20252.923.002.922.952.951.72%316,984
May 27, 20252.832.962.832.902.902.47%177,298
May 23, 20252.762.852.762.832.832.17%171,016
May 22, 20252.782.872.772.772.77-0.72%479,798
May 21, 20252.892.952.772.792.79-3.46%278,862
May 20, 20252.982.982.842.892.89-2.36%264,322
May 19, 20252.922.992.922.962.961.02%223,325
May 16, 20252.812.992.812.932.933.90%470,340
May 15, 20252.872.952.812.822.82-2.42%552,949
May 14, 20252.993.012.892.892.89-3.34%159,843
May 13, 20252.963.032.962.992.990.34%439,040
May 12, 20252.993.002.952.982.981.71%375,002
May 9, 20252.902.992.892.932.931.38%474,963
May 8, 20252.893.002.882.892.89-1.37%595,237
May 7, 20252.852.992.842.932.932.09%471,918
May 6, 20252.812.952.812.872.872.14%632,258
May 5, 20252.682.872.682.812.813.31%1,341,171
May 2, 20252.712.762.682.722.723.42%128,068
May 1, 20252.712.732.622.632.63-3.31%93,846
Apr 30, 20252.712.762.662.722.72-0.37%459,846
Apr 29, 20252.712.762.712.732.73-779,939
Apr 28, 20252.652.802.642.732.733.02%600,602
Apr 25, 20252.642.682.622.652.65-123,853