Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
2.785
+0.075 (2.77%)
Mar 14, 2025, 10:53 AM EDT - Market open
Qudian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 2.74 | 2.83 | 2.72 | 2.80 | - | 3.32% | 70,681 |
| Mar 13, 2025 | 2.68 | 2.77 | 2.68 | 2.71 | 2.71 | 0.37% | 374,502 |
| Mar 12, 2025 | 2.74 | 2.78 | 2.67 | 2.70 | 2.70 | -1.10% | 210,212 |
| Mar 11, 2025 | 2.64 | 2.78 | 2.64 | 2.73 | 2.73 | 5.00% | 432,844 |
| Mar 10, 2025 | 2.72 | 2.77 | 2.59 | 2.60 | 2.60 | -6.14% | 796,489 |
| Mar 7, 2025 | 2.77 | 2.85 | 2.75 | 2.77 | 2.77 | 1.09% | 349,011 |
| Mar 6, 2025 | 2.80 | 2.83 | 2.73 | 2.74 | 2.74 | -2.14% | 279,933 |
| Mar 5, 2025 | 2.71 | 2.82 | 2.71 | 2.80 | 2.80 | 4.87% | 421,273 |
| Mar 4, 2025 | 2.69 | 2.77 | 2.61 | 2.67 | 2.67 | -1.48% | 499,759 |
| Mar 3, 2025 | 2.82 | 2.83 | 2.68 | 2.71 | 2.71 | -2.87% | 315,873 |
| Feb 28, 2025 | 2.77 | 2.85 | 2.75 | 2.79 | 2.79 | -0.36% | 403,249 |
| Feb 27, 2025 | 2.88 | 2.96 | 2.77 | 2.80 | 2.80 | -3.45% | 545,308 |
| Feb 26, 2025 | 2.87 | 2.95 | 2.86 | 2.90 | 2.90 | 2.47% | 271,051 |
| Feb 25, 2025 | 2.83 | 2.89 | 2.80 | 2.83 | 2.83 | 0.35% | 273,200 |
| Feb 24, 2025 | 2.94 | 3.09 | 2.81 | 2.82 | 2.82 | -5.69% | 743,186 |
| Feb 21, 2025 | 3.25 | 3.26 | 2.95 | 2.99 | 2.99 | -6.56% | 534,028 |
| Feb 20, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 5.26% | 477,863 |
| Feb 19, 2025 | 3.15 | 3.15 | 2.99 | 3.04 | 3.04 | -3.18% | 486,985 |
| Feb 18, 2025 | 3.30 | 3.30 | 3.07 | 3.14 | 3.14 | -4.27% | 578,192 |
| Feb 14, 2025 | 3.00 | 3.34 | 2.95 | 3.28 | 3.28 | 10.07% | 1,041,535 |
| Feb 13, 2025 | 2.95 | 3.00 | 2.95 | 2.98 | 2.98 | - | 341,253 |
| Feb 12, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | - | 287,280 |
| Feb 11, 2025 | 2.95 | 3.02 | 2.94 | 2.98 | 2.98 | - | 274,356 |
| Feb 10, 2025 | 2.97 | 3.03 | 2.93 | 2.98 | 2.98 | 0.68% | 578,833 |
| Feb 7, 2025 | 2.99 | 3.05 | 2.93 | 2.96 | 2.96 | -0.34% | 441,401 |
| Feb 6, 2025 | 2.77 | 3.00 | 2.77 | 2.97 | 2.97 | 7.61% | 382,601 |
| Feb 5, 2025 | 2.73 | 2.81 | 2.71 | 2.76 | 2.76 | -1.08% | 260,353 |
| Feb 4, 2025 | 2.73 | 2.84 | 2.72 | 2.79 | 2.79 | 1.09% | 219,017 |
| Feb 3, 2025 | 2.76 | 2.84 | 2.73 | 2.76 | 2.76 | -2.13% | 361,952 |
| Jan 31, 2025 | 2.96 | 2.96 | 2.81 | 2.82 | 2.82 | -5.05% | 241,252 |
| Jan 30, 2025 | 2.87 | 3.03 | 2.87 | 2.97 | 2.97 | 3.85% | 281,490 |
| Jan 29, 2025 | 2.94 | 2.99 | 2.86 | 2.86 | 2.86 | -2.72% | 265,528 |
| Jan 28, 2025 | 2.95 | 2.98 | 2.87 | 2.94 | 2.94 | -1.34% | 162,304 |
| Jan 27, 2025 | 2.91 | 3.02 | 2.90 | 2.98 | 2.98 | 1.71% | 394,203 |
| Jan 24, 2025 | 2.94 | 2.97 | 2.92 | 2.93 | 2.93 | - | 225,900 |
| Jan 23, 2025 | 2.95 | 3.00 | 2.91 | 2.93 | 2.93 | -0.68% | 325,218 |
| Jan 22, 2025 | 2.90 | 3.08 | 2.90 | 2.95 | 2.95 | -1.01% | 604,734 |
| Jan 21, 2025 | 2.87 | 3.00 | 2.83 | 2.98 | 2.98 | 4.20% | 305,919 |
| Jan 17, 2025 | 2.71 | 2.90 | 2.71 | 2.86 | 2.86 | 5.54% | 323,014 |
| Jan 16, 2025 | 2.68 | 2.74 | 2.66 | 2.71 | 2.71 | 0.37% | 120,456 |
| Jan 15, 2025 | 2.69 | 2.73 | 2.67 | 2.70 | 2.70 | 2.27% | 167,115 |
| Jan 14, 2025 | 2.63 | 2.73 | 2.63 | 2.64 | 2.64 | 1.54% | 217,562 |
| Jan 13, 2025 | 2.58 | 2.65 | 2.53 | 2.60 | 2.60 | - | 238,526 |
| Jan 10, 2025 | 2.67 | 2.71 | 2.58 | 2.60 | 2.60 | -4.76% | 325,762 |
| Jan 8, 2025 | 2.75 | 2.83 | 2.70 | 2.73 | 2.73 | -1.09% | 253,076 |
| Jan 7, 2025 | 2.62 | 2.81 | 2.60 | 2.76 | 2.76 | 3.37% | 302,691 |
| Jan 6, 2025 | 2.78 | 2.78 | 2.62 | 2.67 | 2.67 | -3.26% | 416,102 |
| Jan 3, 2025 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | -1.43% | 230,908 |
| Jan 2, 2025 | 2.82 | 2.92 | 2.78 | 2.80 | 2.80 | -0.71% | 258,430 |
| Dec 31, 2024 | 2.85 | 2.92 | 2.79 | 2.82 | 2.82 | -1.74% | 170,098 |