Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
4.670
+0.430 (10.14%)
At close: Aug 15, 2025, 4:00 PM
4.670
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Qudian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.26 | 4.73 | 4.26 | 4.67 | - | 10.14% | 946,394 |
| 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 |
| Jul 17, 2025 | 3.20 | 3.27 | 3.15 | 3.22 | 3.22 | - | 271,974 |
| Jul 16, 2025 | 3.37 | 3.37 | 3.19 | 3.22 | 3.22 | -4.73% | 280,669 |
| Jul 15, 2025 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 225,016 |
| Jul 14, 2025 | 3.39 | 3.50 | 3.39 | 3.46 | 3.46 | 2.06% | 333,617 |
| Jul 11, 2025 | 3.43 | 3.46 | 3.31 | 3.39 | 3.39 | -1.45% | 307,105 |
| Jul 10, 2025 | 3.33 | 3.47 | 3.33 | 3.44 | 3.44 | 3.30% | 317,896 |
| Jul 9, 2025 | 3.24 | 3.36 | 3.20 | 3.33 | 3.33 | 3.10% | 414,929 |
| 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 |