Skip to main content
Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
2.930
+0.060 (2.09%)
May 7, 2025, 4:00 PM EDT - Market closed

Qudian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20252.892.982.892.98-3.66%168,789
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
Apr 24, 20252.622.692.592.652.650.76%296,604
Apr 23, 20252.592.692.552.632.632.73%265,056
Apr 22, 20252.512.612.462.562.563.64%692,169
Apr 21, 20252.502.532.412.472.47-1.98%965,744
Apr 17, 20252.482.582.472.522.522.44%546,589
Apr 16, 20252.552.562.432.462.46-4.28%659,107
Apr 15, 20252.592.612.522.572.57-0.77%257,122
Apr 14, 20252.372.742.362.592.599.28%1,261,160
Apr 11, 20252.322.392.222.372.373.49%369,244
Apr 10, 20252.232.352.162.292.292.23%414,714
Apr 9, 20252.172.272.042.242.242.28%618,624
Apr 8, 20252.282.282.132.192.191.39%434,577
Apr 7, 20252.072.312.072.162.16-5.26%506,090
Apr 4, 20252.542.582.232.282.28-12.98%1,299,654
Apr 3, 20252.612.672.602.622.62-2.24%316,923
Apr 2, 20252.662.702.652.682.681.13%147,261
Apr 1, 20252.692.732.652.652.65-1.49%156,566
Mar 31, 20252.612.732.612.692.692.28%339,167
Mar 28, 20252.662.692.612.632.63-1.87%425,807
Mar 27, 20252.632.742.632.682.680.75%624,266
Mar 26, 20252.672.732.652.662.66-0.37%482,558
Mar 25, 20252.752.802.652.672.67-1.84%493,491
Mar 24, 20252.842.872.722.722.72-4.23%696,434
Mar 21, 20252.882.952.842.842.84-1.73%316,450
Mar 20, 20252.853.092.852.892.89-2.03%708,609
Mar 19, 20252.833.062.822.952.953.87%639,260
Mar 18, 20252.812.872.762.842.842.16%307,742
Mar 17, 20252.722.882.722.782.781.83%580,912
Mar 14, 20252.742.842.712.732.730.74%360,239
Mar 13, 20252.682.772.682.712.710.37%374,502
Mar 12, 20252.742.782.672.702.70-1.10%210,212
Mar 11, 20252.642.782.642.732.735.00%432,844
Mar 10, 20252.722.772.592.602.60-6.14%796,489
Mar 7, 20252.772.852.752.772.771.09%349,011
Mar 6, 20252.802.832.732.742.74-2.14%279,933
Mar 5, 20252.712.822.712.802.804.87%421,273
Mar 4, 20252.692.772.612.672.67-1.48%499,759
Mar 3, 20252.822.832.682.712.71-2.87%315,873
Feb 28, 20252.772.852.752.792.79-0.36%403,249
Feb 27, 20252.882.962.772.802.80-3.45%545,308
Feb 26, 20252.872.952.862.902.902.47%271,051