Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
4.470
+0.020 (0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Qudian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.48 | 4.64 | 4.45 | 4.47 | 4.47 | 0.45% | 474,853 |
| Sep 25, 2025 | 4.11 | 4.50 | 4.11 | 4.45 | 4.45 | 7.23% | 614,720 |
| Sep 24, 2025 | 4.20 | 4.22 | 4.08 | 4.15 | 4.15 | -0.24% | 288,999 |
| Sep 23, 2025 | 4.10 | 4.26 | 4.10 | 4.16 | 4.16 | 3.48% | 456,214 |
| Sep 22, 2025 | 3.81 | 4.09 | 3.80 | 4.02 | 4.02 | 2.81% | 519,687 |
| Sep 19, 2025 | 3.93 | 3.99 | 3.86 | 3.91 | 3.91 | -0.76% | 255,809 |
| Sep 18, 2025 | 4.19 | 4.20 | 3.91 | 3.94 | 3.94 | -4.37% | 486,363 |
| Sep 17, 2025 | 4.19 | 4.22 | 4.09 | 4.12 | 4.12 | -0.72% | 272,086 |
| Sep 16, 2025 | 4.36 | 4.36 | 4.12 | 4.15 | 4.15 | -4.82% | 327,952 |
| Sep 15, 2025 | 4.29 | 4.37 | 4.28 | 4.36 | 4.36 | 1.87% | 187,100 |
| Sep 12, 2025 | 4.31 | 4.31 | 4.21 | 4.28 | 4.28 | -0.47% | 236,344 |
| Sep 11, 2025 | 4.16 | 4.32 | 4.15 | 4.30 | 4.30 | 4.37% | 205,163 |
| Sep 10, 2025 | 4.27 | 4.28 | 4.10 | 4.12 | 4.12 | -2.60% | 221,250 |
| Sep 9, 2025 | 4.17 | 4.26 | 4.08 | 4.23 | 4.23 | 0.95% | 458,046 |
| Sep 8, 2025 | 4.38 | 4.43 | 4.16 | 4.19 | 4.19 | -5.63% | 419,240 |
| Sep 5, 2025 | 4.56 | 4.56 | 4.38 | 4.44 | 4.44 | -1.11% | 370,807 |
| Sep 4, 2025 | 4.67 | 4.74 | 4.48 | 4.49 | 4.49 | -5.07% | 329,693 |
| Sep 3, 2025 | 4.66 | 4.75 | 4.62 | 4.73 | 4.73 | 1.50% | 274,689 |
| Sep 2, 2025 | 4.50 | 4.75 | 4.50 | 4.66 | 4.66 | 2.19% | 238,095 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.52 | 4.56 | 4.56 | -0.44% | 316,427 |
| Aug 28, 2025 | 4.65 | 4.69 | 4.56 | 4.58 | 4.58 | -1.29% | 396,913 |
| Aug 27, 2025 | 4.79 | 4.79 | 4.61 | 4.64 | 4.64 | -4.13% | 401,376 |
| Aug 26, 2025 | 4.59 | 4.86 | 4.52 | 4.84 | 4.84 | 5.91% | 1,082,495 |
| Aug 25, 2025 | 4.71 | 4.74 | 4.53 | 4.57 | 4.57 | -3.18% | 526,556 |
| Aug 22, 2025 | 4.75 | 4.78 | 4.64 | 4.72 | 4.72 | 0.21% | 277,518 |
| Aug 21, 2025 | 4.86 | 4.86 | 4.48 | 4.71 | 4.71 | -3.88% | 875,484 |
| Aug 20, 2025 | 4.85 | 4.91 | 4.65 | 4.90 | 4.90 | 1.24% | 606,349 |
| Aug 19, 2025 | 5.08 | 5.08 | 4.78 | 4.84 | 4.84 | -3.59% | 859,859 |
| Aug 18, 2025 | 4.65 | 5.08 | 4.63 | 5.02 | 5.02 | 7.49% | 1,416,623 |
| Aug 15, 2025 | 4.26 | 4.73 | 4.26 | 4.67 | 4.67 | 10.14% | 948,742 |
| Aug 14, 2025 | 4.30 | 4.31 | 4.18 | 4.24 | 4.24 | -1.85% | 446,503 |
| Aug 13, 2025 | 4.19 | 4.54 | 4.15 | 4.32 | 4.32 | 5.37% | 1,009,881 |
| Aug 12, 2025 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | -1.20% | 95,039 |
| Aug 11, 2025 | 4.15 | 4.20 | 4.06 | 4.15 | 4.15 | -1.43% | 113,817 |
| Aug 8, 2025 | 4.11 | 4.30 | 4.08 | 4.21 | 4.21 | 2.68% | 624,495 |
| Aug 7, 2025 | 4.02 | 4.13 | 3.92 | 4.10 | 4.10 | 1.49% | 362,169 |
| Aug 6, 2025 | 3.93 | 4.10 | 3.83 | 4.04 | 4.04 | 2.02% | 332,968 |
| Aug 5, 2025 | 4.30 | 4.30 | 3.93 | 3.96 | 3.96 | -8.55% | 884,824 |
| Aug 4, 2025 | 3.99 | 4.36 | 3.95 | 4.33 | 4.33 | 9.62% | 710,801 |
| Aug 1, 2025 | 3.95 | 4.10 | 3.92 | 3.95 | 3.95 | -2.23% | 1,179,249 |
| Jul 31, 2025 | 3.74 | 4.07 | 3.73 | 4.04 | 4.04 | 8.31% | 1,417,274 |
| Jul 30, 2025 | 3.47 | 3.85 | 3.47 | 3.73 | 3.73 | 7.18% | 1,623,483 |
| Jul 29, 2025 | 3.37 | 3.52 | 3.37 | 3.48 | 3.48 | 3.57% | 548,583 |
| Jul 28, 2025 | 3.28 | 3.41 | 3.28 | 3.36 | 3.36 | 3.07% | 318,794 |
| Jul 25, 2025 | 3.32 | 3.36 | 3.24 | 3.26 | 3.26 | -1.51% | 204,293 |
| Jul 24, 2025 | 3.39 | 3.43 | 3.30 | 3.31 | 3.31 | -2.36% | 313,861 |
| Jul 23, 2025 | 3.34 | 3.44 | 3.32 | 3.39 | 3.39 | 2.11% | 207,474 |
| Jul 22, 2025 | 3.33 | 3.39 | 3.28 | 3.32 | 3.32 | - | 212,550 |
| Jul 21, 2025 | 3.20 | 3.38 | 3.20 | 3.32 | 3.32 | 4.08% | 360,336 |
| Jul 18, 2025 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | -0.93% | 102,670 |