Dark

IQ
iQIYI, Inc.
stock NASDAQ ADR

At Close

Sep 15, 2025 3:59:56 PM EDT

2.57USD-1.533%(-0.04)11,940,664

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 15, 2025 9:28:30 AM EDT

2.63USD+0.766%(+0.02)21,338

After-hours

Sep 15, 2025 4:15:30 PM EDT

2.56USD-0.389%(-0.01)61,405

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	2.6300	2.6300	2.5400	2.5700	-1.533%	11,940,664	0.000%
2025-09-12	2.6200	2.6300	2.5600	2.6100	-0.382%	11,686,611	-1.533%
2025-09-11	2.6200	2.6500	2.5600	2.6200	+0.769%	13,683,173	-1.908%
2025-09-10	2.8000	2.8400	2.5600	2.6000	-6.810%	31,103,355	-1.154%
2025-09-09	2.7300	2.8300	2.7200	2.7900	+2.574%	20,922,412	-7.885%
2025-09-08	2.7300	2.7600	2.7000	2.7200	+0.369%	7,832,940	-5.515%
2025-09-05	2.7600	2.7650	2.7050	2.7100	0.000%	18,457,863	-5.166%
2025-09-04	2.6800	2.7350	2.6700	2.7100	0.000%	14,763,168	-5.166%
2025-09-03	2.6500	2.7100	2.6200	2.7100	+1.119%	22,419,279	-5.166%
2025-09-02	2.5800	2.7199	2.5500	2.6800	+1.132%	25,325,312	-4.104%
2025-08-29	2.5050	2.6800	2.5000	2.6500	+5.578%	39,741,980	-3.019%
2025-08-28	2.3700	2.5500	2.3550	2.5100	+6.356%	34,526,108	+2.390%
2025-08-27	2.3000	2.3700	2.2850	2.3600	+0.426%	22,280,505	+8.898%
2025-08-26	2.4000	2.4150	2.3100	2.3500	-2.490%	31,847,554	+9.362%
2025-08-25	2.4700	2.5200	2.3901	2.4100	-2.033%	30,243,182	+6.639%
2025-08-22	2.3600	2.4900	2.3500	2.4600	+4.681%	24,812,088	+4.472%
2025-08-21	2.3700	2.4150	2.3200	2.3500	+2.174%	24,916,962	+9.362%
2025-08-20	2.1700	2.4750	2.1300	2.3000	+0.877%	46,852,720	+11.739%
2025-08-19	2.3700	2.4000	2.2500	2.2800	-2.146%	40,309,050	+12.719%
2025-08-18	2.3200	2.5300	2.2900	2.3300	+17.085%	107,864,180	+10.300%
2025-08-15	1.9300	2.0950	1.9300	1.9900	+4.188%	32,420,884	+29.146%
2025-08-14	1.9000	1.9500	1.8900	1.9100	-2.051%	9,799,519	+34.555%
2025-08-13	1.9000	1.9800	1.9000	1.9500	+5.405%	21,938,412	+31.795%
2025-08-12	1.8300	1.8700	1.8150	1.8500	+2.210%	11,024,764	+38.919%
2025-08-11	1.8400	1.8500	1.7900	1.8100	-1.630%	8,519,356	+41.989%
2025-08-08	1.8400	1.8500	1.8200	1.8400	-0.541%	7,246,953	+39.674%
2025-08-07	1.8800	1.9100	1.8300	1.8500	-0.538%	8,361,333	+38.919%
2025-08-06	1.9500	1.9601	1.8600	1.8600	+0.541%	21,457,779	+38.172%
2025-08-05	1.8800	1.8850	1.8300	1.8500	+0.543%	8,296,235	+38.919%
2025-08-04	1.8700	1.8950	1.8300	1.8400	+1.099%	7,926,445	+39.674%
2025-08-01	1.8100	1.8400	1.7900	1.8200	-1.087%	17,701,966	+41.209%
2025-07-31	1.8500	1.8800	1.8200	1.8400	-1.075%	12,883,289	+39.674%
2025-07-30	1.8600	1.8820	1.8300	1.8600	-1.587%	19,741,642	+38.172%
2025-07-29	1.9300	1.9400	1.8700	1.8900	-2.073%	15,832,071	+35.979%
2025-07-28	2.0100	2.0200	1.9000	1.9300	-3.500%	25,643,514	+33.161%
2025-07-25	2.0300	2.0300	1.9700	2.0000	-1.961%	15,832,595	+28.500%
2025-07-24	2.1300	2.1300	2.0100	2.0400	-1.923%	18,683,503	+25.980%
2025-07-23	2.0500	2.1200	2.0300	2.0800	+4.523%	30,378,615	+23.558%
2025-07-22	1.9800	2.0200	1.9200	1.9900	+1.015%	22,196,184	+29.146%
2025-07-21	2.0400	2.0850	1.9500	1.9700	+0.510%	25,243,660	+30.457%
2025-07-18	1.9250	2.1200	1.9200	1.9600	+3.704%	50,522,438	+31.122%
2025-07-17	1.8400	1.9400	1.8400	1.8900	+1.613%	18,018,845	+35.979%
2025-07-16	1.8900	1.8900	1.8000	1.8600	0.000%	15,988,130	+38.172%
2025-07-15	1.8150	1.9200	1.8000	1.8600	+3.911%	33,779,662	+38.172%
2025-07-14	1.8300	1.8600	1.7700	1.7900	-2.186%	21,725,498	+43.575%
2025-07-11	1.8800	1.8800	1.8200	1.8300	0.000%	10,672,681	+40.437%
2025-07-10	1.8000	1.8600	1.8000	1.8300	+0.549%	9,873,843	+40.437%
2025-07-09	1.8300	1.8300	1.7900	1.8200	-0.546%	15,635,830	+41.209%
2025-07-08	1.8000	1.8800	1.7900	1.8300	+3.390%	24,727,391	+40.437%
2025-07-07	1.7600	1.8700	1.7600	1.7700	-0.562%	22,048,743	+45.198%
2025-07-03	1.7400	1.7800	1.7200	1.7800	+1.714%	18,023,438	+44.382%
2025-07-02	1.7550	1.7700	1.7300	1.7500	-0.568%	12,014,799	+46.857%
2025-07-01	1.7700	1.7900	1.7400	1.7600	-0.565%	12,471,197	+46.023%
2025-06-30	1.7950	1.8000	1.7500	1.7700	0.000%	11,473,002	+45.198%
2025-06-27	1.7500	1.8000	1.7500	1.7700	-0.562%	12,260,179	+45.198%
2025-06-26	1.7500	1.8000	1.7200	1.7800	+1.714%	15,638,701	+44.382%
2025-06-25	1.7800	1.8100	1.7100	1.7500	-1.685%	27,165,209	+46.857%
2025-06-24	1.7300	1.7800	1.7300	1.7800	+4.706%	18,280,315	+44.382%
2025-06-23	1.6800	1.7400	1.6700	1.7000	0.000%	15,196,791	+51.176%
2025-06-20	1.6950	1.7100	1.6800	1.7000	+0.592%	16,073,477	+51.176%
2025-06-18	1.7200	1.7300	1.6700	1.6900	-2.312%	13,180,178	+52.071%
2025-06-17	1.7600	1.7700	1.7150	1.7300	-2.260%	9,473,374	+48.555%
2025-06-16	1.7600	1.8200	1.7400	1.7700	+2.312%	22,188,429	+45.198%
2025-06-13	1.7800	1.8000	1.7100	1.7300	-5.464%	29,162,138	+48.555%
2025-06-12	1.8200	1.8500	1.7900	1.8300	+1.105%	12,842,867	+40.437%
2025-06-11	1.8500	1.8800	1.8000	1.8100	-0.549%	16,869,700	+41.989%
2025-06-10	1.8100	1.8500	1.7800	1.8200	+2.825%	31,530,971	+41.209%
2025-06-09	1.7050	1.8100	1.7050	1.7700	+4.734%	33,826,276	+45.198%
2025-06-06	1.6500	1.7100	1.6500	1.6900	+1.198%	8,640,618	+52.071%
2025-06-05	1.6700	1.6950	1.6300	1.6700	+0.602%	30,984,556	+53.892%
2025-06-04	1.6500	1.7100	1.6500	1.6600	-0.599%	11,463,806	+54.819%
2025-06-03	1.6300	1.6800	1.6300	1.6700	+3.086%	15,689,701	+53.892%
2025-06-02	1.5800	1.6300	1.5800	1.6200	+1.250%	11,760,194	+58.642%
2025-05-30	1.6499	1.6600	1.5700	1.6000	-3.030%	32,490,390	+60.625%
2025-05-29	1.6400	1.6700	1.6100	1.6500	+1.852%	19,426,927	+55.758%
2025-05-28	1.7000	1.7000	1.6100	1.6200	-4.142%	34,562,787	+58.642%
2025-05-27	1.6800	1.7000	1.6500	1.6900	+1.198%	23,267,768	+52.071%
2025-05-23	1.6700	1.6900	1.6500	1.6700	-1.183%	19,719,099	+53.892%
2025-05-22	1.6900	1.7000	1.6600	1.6900	-1.170%	27,215,361	+52.071%
2025-05-21	1.7900	1.7900	1.6750	1.7100	-8.065%	63,461,105	+50.292%
2025-05-20	1.8900	1.9200	1.8400	1.8600	-1.587%	17,724,492	+38.172%
2025-05-19	1.9000	1.9100	1.8700	1.8900	-2.073%	10,464,867	+35.979%
2025-05-16	1.9300	1.9399	1.8900	1.9300	+0.521%	15,366,552	+33.161%
2025-05-15	1.9300	1.9499	1.8800	1.9200	-3.030%	17,516,675	+33.854%
2025-05-14	2.0000	2.0200	1.9600	1.9800	-0.503%	10,915,710	+29.798%
2025-05-13	2.0000	2.0150	1.9600	1.9900	0.000%	12,400,174	+29.146%
2025-05-12	1.9900	2.0300	1.9550	1.9900	+5.851%	30,426,933	+29.146%
2025-05-09	1.9200	1.9400	1.8400	1.8800	-2.083%	14,055,671	+36.702%
2025-05-08	1.9400	1.9400	1.8900	1.9200	+1.587%	11,211,822	+33.854%
2025-05-07	1.9700	2.0000	1.8700	1.8900	-4.545%	17,406,507	+35.979%
2025-05-06	1.9400	2.0199	1.9400	1.9800	+1.020%	15,907,855	+29.798%
2025-05-05	1.9100	1.9700	1.9005	1.9600	+0.513%	11,351,796	+31.122%
2025-05-02	1.9100	2.0200	1.9000	1.9500	+4.278%	35,881,460	+31.795%
2025-05-01	1.8400	1.8800	1.8300	1.8700	+1.630%	13,350,939	+37.433%
2025-04-30	1.8600	1.8900	1.8100	1.8400	-2.128%	19,191,513	+39.674%
2025-04-29	1.8800	1.9100	1.8500	1.8800	-0.529%	18,024,737	+36.702%
2025-04-28	1.9100	1.9600	1.8800	1.8900	-1.563%	19,283,411	+35.979%
2025-04-25	1.9000	1.9700	1.8900	1.9200	+0.524%	37,083,903	+33.854%
2025-04-24	1.8200	1.9300	1.8100	1.9100	+2.139%	31,192,440	+34.555%
2025-04-23	1.8600	1.9200	1.8300	1.8700	+5.056%	61,471,360	+37.433%
2025-04-22	1.6900	1.8300	1.6800	1.7800	+7.879%	56,918,753	+44.382%
2025-04-21	1.6700	1.6800	1.6200	1.6500	0.000%	19,552,048	+55.758%
2025-04-17	1.6850	1.6900	1.6100	1.6500	-2.367%	50,546,500	+55.758%
2025-04-16	1.6800	1.7699	1.6600	1.6900	-3.429%	45,021,992	+52.071%
2025-04-15	1.6700	1.8100	1.6500	1.7500	+6.707%	63,784,741	+46.857%
2025-04-14	1.7000	1.7500	1.6400	1.6400	0.000%	72,732,855	+56.707%
2025-04-11	1.6900	1.7000	1.6000	1.6400	-1.796%	87,499,636	+56.707%
2025-04-10	1.7050	1.7500	1.6500	1.6700	-3.188%	78,291,676	+53.892%
2025-04-09	1.5200	1.7600	1.5000	1.7250	+12.745%	95,330,576	+48.986%
2025-04-08	1.7900	1.7900	1.5200	1.5300	-12.069%	74,947,539	+67.974%
2025-04-07	1.7000	1.9000	1.6500	1.7400	-3.867%	55,637,015	+47.701%
2025-04-04	1.9500	1.9600	1.7600	1.8100	-13.397%	77,234,815	+41.989%
2025-04-03	2.0900	2.1400	2.0600	2.0900	-4.566%	32,719,033	+22.967%
2025-04-02	2.2400	2.2400	2.1300	2.1900	-1.794%	29,404,758	+17.352%
2025-04-01	2.2700	2.3100	2.2100	2.2300	-1.327%	31,228,260	+15.247%
2025-03-31	2.2000	2.2700	2.1800	2.2600	+0.444%	39,195,793	+13.717%
2025-03-28	2.3900	2.4150	2.2400	2.2500	-5.063%	35,432,416	+14.222%
2025-03-27	2.2500	2.4700	2.2500	2.3700	+5.804%	63,583,790	+8.439%
2025-03-26	2.2200	2.3300	2.2100	2.2400	+1.357%	32,148,416	+14.732%
2025-03-25	2.2100	2.2600	2.1700	2.2100	+0.455%	25,053,056	+16.290%
2025-03-24	2.3100	2.3100	2.1800	2.2000	-3.509%	27,224,985	+16.818%
2025-03-21	2.3100	2.3200	2.2200	2.2800	-3.797%	41,278,948	+12.719%
2025-03-20	2.4900	2.5250	2.3400	2.3700	-4.435%	56,378,936	+8.439%
2025-03-19	2.5200	2.5400	2.4200	2.4800	-0.402%	34,919,684	+3.629%
2025-03-18	2.5200	2.5300	2.4200	2.4900	0.000%	32,910,481	+3.213%
2025-03-17	2.3500	2.5300	2.3500	2.4900	+5.957%	44,337,297	+3.213%
2025-03-14	2.3400	2.4000	2.3200	2.3500	+3.070%	19,153,046	+9.362%
2025-03-13	2.1800	2.3100	2.1750	2.2800	+2.935%	41,883,074	+12.719%
2025-03-12	2.2800	2.2800	2.1600	2.2150	-3.696%	29,529,912	+16.027%
2025-03-11	2.3100	2.3500	2.2300	2.3000	+1.770%	34,824,637	+11.739%
2025-03-10	2.3300	2.3550	2.2100	2.2600	-3.830%	33,902,377	+13.717%
2025-03-07	2.3000	2.4300	2.2800	2.3500	+1.293%	27,605,670	+9.362%
2025-03-06	2.3200	2.4100	2.2550	2.3200	0.000%	35,248,221	+10.776%
2025-03-05	2.1650	2.3300	2.1650	2.3200	+8.411%	46,561,593	+10.776%
2025-03-04	2.0200	2.1700	2.0000	2.1400	+5.941%	29,778,746	+20.093%
2025-03-03	2.1000	2.1100	2.0000	2.0200	-2.885%	21,553,664	+27.228%
2025-02-28	2.0800	2.1500	2.0600	2.0800	-4.147%	24,724,470	+23.558%
2025-02-27	2.1100	2.2000	2.0800	2.1700	+2.844%	34,407,044	+18.433%
2025-02-26	2.1600	2.2000	2.1000	2.1100	+0.957%	20,646,755	+21.801%
2025-02-25	2.1300	2.1600	2.0800	2.0900	-0.476%	19,197,100	+22.967%
2025-02-24	2.1850	2.1900	2.0400	2.1000	-6.874%	43,361,872	+22.381%
2025-02-21	2.2600	2.3900	2.2500	2.2550	+3.440%	53,324,840	+13.969%
2025-02-20	2.1850	2.2600	2.1000	2.1800	-9.917%	74,335,886	+17.890%
2025-02-19	2.3450	2.4900	2.2500	2.4200	+4.989%	25,165,490	+6.198%
2025-02-18	2.4150	2.4150	2.2600	2.3050	-9.252%	34,879,144	+11.497%
2025-02-14	2.6900	2.7300	2.4800	2.5400	+0.794%	37,924,698	+1.181%
2025-02-13	2.4600	2.5999	2.4500	2.5200	-0.395%	27,939,634	+1.984%
2025-02-12	2.3000	2.6000	2.2700	2.5300	+10.480%	52,767,920	+1.581%
2025-02-11	2.3600	2.3700	2.2700	2.2900	-4.583%	21,020,697	+12.227%
2025-02-10	2.4500	2.5400	2.3900	2.4000	+0.840%	28,020,929	+7.083%
2025-02-07	2.4000	2.4500	2.3200	2.3800	+2.146%	30,714,525	+7.983%
2025-02-06	2.2700	2.4050	2.2300	2.3300	+7.373%	44,019,258	+10.300%
2025-02-05	2.1700	2.2300	2.1400	2.1700	-1.810%	18,101,886	+18.433%
2025-02-04	2.1700	2.2900	2.1500	2.2100	+5.742%	33,058,670	+16.290%
2025-02-03	2.0900	2.1900	2.0500	2.0900	-3.687%	24,069,722	+22.967%
2025-01-31	2.3200	2.3200	2.1400	2.1700	-6.466%	38,675,081	+18.433%
2025-01-30	2.2000	2.3900	2.1800	2.3200	+7.407%	26,668,868	+10.776%
2025-01-29	2.2300	2.3000	2.1300	2.1600	-3.139%	30,617,566	+18.981%
2025-01-28	2.2800	2.2810	2.1200	2.2300	0.000%	24,084,606	+15.247%
2025-01-27	2.2100	2.3000	2.1300	2.2300	0.000%	37,327,307	+15.247%
2025-01-24	2.0100	2.3200	2.0100	2.2300	+11.500%	54,623,698	+15.247%
2025-01-23	1.9500	2.0300	1.9450	2.0000	+2.564%	18,962,686	+28.500%
2025-01-22	1.9600	2.0100	1.9100	1.9500	-1.515%	19,911,469	+31.795%
2025-01-21	1.9900	2.0300	1.9400	1.9800	+2.062%	23,620,523	+29.798%
2025-01-17	1.9000	2.0000	1.8909	1.9400	+3.743%	29,468,691	+32.474%
2025-01-16	1.8800	1.8850	1.8400	1.8700	+0.538%	5,374,563	+37.433%
2025-01-15	1.8800	1.9100	1.8500	1.8600	+0.541%	10,273,378	+38.172%
2025-01-14	1.9000	1.9150	1.8200	1.8500	+1.093%	11,588,514	+38.919%
2025-01-13	1.9000	1.9000	1.8200	1.8300	-3.684%	16,368,596	+40.437%
2025-01-10	1.9800	1.9900	1.8800	1.9000	-5.941%	20,418,162	+35.263%
2025-01-08	2.0000	2.0350	1.9500	2.0200	0.000%	13,819,744	+27.228%
2025-01-07	2.0000	2.0700	2.0000	2.0200	+1.508%	15,914,460	+27.228%
2025-01-06	2.0100	2.0800	1.9800	1.9900	+1.015%	15,926,001	+29.146%
2025-01-03	2.0100	2.0100	1.9300	1.9700	-1.005%	13,724,843	+30.457%
2025-01-02	2.0000	2.0200	1.9800	1.9900	-0.995%	16,418,487	+29.146%
2024-12-31	2.0200	2.0600	1.9800	2.0100	-0.495%	6,972,000	+27.861%
2024-12-30	2.0600	2.0693	2.0000	2.0200	-2.885%	10,405,725	+27.228%
2024-12-27	2.0800	2.1100	2.0100	2.0800	-1.887%	12,516,476	+23.558%
2024-12-26	2.1000	2.1900	2.0850	2.1200	+0.474%	9,403,717	+21.226%
2024-12-24	2.0900	2.1200	2.0800	2.1100	+0.957%	4,830,512	+21.801%
2024-12-23	2.0600	2.1000	2.0400	2.0900	+1.951%	9,379,997	+22.967%
2024-12-20	2.0200	2.0900	2.0050	2.0500	+0.985%	12,583,881	+25.366%
2024-12-19	2.1000	2.1300	2.0100	2.0300	-1.932%	15,263,827	+26.601%
2024-12-18	2.1400	2.1700	2.0400	2.0700	-3.271%	14,989,365	+24.155%
2024-12-17	2.1100	2.2100	2.0600	2.1400	+2.392%	14,718,382	+20.093%
2024-12-16	2.2800	2.2800	2.0700	2.0900	-7.930%	24,494,497	+22.967%
2024-12-13	2.2300	2.3100	2.1600	2.2700	-0.873%	41,343,522	+13.216%
2024-12-12	2.3500	2.3800	2.2700	2.2900	-2.553%	12,502,529	+12.227%
2024-12-11	2.3000	2.3800	2.2600	2.3500	0.000%	13,291,660	+9.362%
2024-12-10	2.3900	2.4000	2.2900	2.3500	-4.858%	25,357,894	+9.362%
2024-12-09	2.3700	2.5900	2.3500	2.4700	+11.765%	60,501,700	+4.049%
2024-12-06	2.2100	2.2500	2.1800	2.2100	+1.843%	8,202,113	+16.290%
2024-12-05	2.2500	2.2900	2.1400	2.1700	-2.691%	17,302,457	+18.433%
2024-12-04	2.2600	2.3400	2.2000	2.2300	-1.327%	17,705,621	+15.247%
2024-12-03	2.1500	2.3300	2.1500	2.2600	+3.670%	28,783,065	+13.717%
2024-12-02	2.1950	2.2593	2.1200	2.1800	+0.926%	25,685,948	+17.890%
2024-11-29	2.1500	2.2000	2.0800	2.1600	+0.465%	13,420,583	+18.981%
2024-11-27	2.0700	2.1900	2.0650	2.1500	+8.040%	26,776,026	+19.535%
2024-11-26	2.1100	2.1100	1.9700	1.9900	-4.327%	16,677,427	+29.146%
2024-11-25	1.9600	2.2100	1.8900	2.0800	+6.667%	79,121,116	+23.558%
2024-11-22	1.9700	1.9950	1.9400	1.9500	-3.465%	14,927,472	+31.795%
2024-11-21	2.0000	2.0300	1.9200	2.0200	-7.339%	40,477,126	+27.228%
2024-11-20	2.1400	2.2100	2.1150	2.1800	+4.306%	19,289,769	+17.890%
2024-11-19	2.0900	2.1600	2.0800	2.0900	+0.481%	12,256,588	+22.967%
2024-11-18	2.1500	2.1600	2.0700	2.0800	-2.804%	17,208,010	+23.558%
2024-11-15	2.1900	2.2050	2.1200	2.1400	-2.283%	9,604,831	+20.093%
2024-11-14	2.1200	2.2300	2.1100	2.1900	+2.336%	13,234,425	+17.352%
2024-11-13	2.2000	2.2050	2.1200	2.1400	-2.727%	10,404,672	+20.093%
2024-11-12	2.2300	2.2400	2.1600	2.2000	-4.348%	15,975,488	+16.818%
2024-11-11	2.3500	2.3500	2.2400	2.3000	-1.709%	15,887,226	+11.739%
2024-11-08	2.3900	2.4000	2.2500	2.3400	-5.263%	17,552,306	+9.829%
2024-11-07	2.6000	2.6200	2.4000	2.4700	-1.594%	20,014,718	+4.049%
2024-11-06	2.4800	2.5500	2.4250	2.5100	-2.713%	12,522,645	+2.390%
2024-11-05	2.5600	2.6100	2.5300	2.5800	+4.878%	9,786,879	-0.388%
2024-11-04	2.4700	2.5400	2.4500	2.4600	0.000%	8,925,373	+4.472%
2024-11-01	2.6200	2.6200	2.4200	2.4600	-5.747%	16,562,266	+4.472%
2024-10-31	2.7000	2.7000	2.5900	2.6100	-3.333%	12,697,150	-1.533%
2024-10-30	2.7000	2.7900	2.6600	2.7000	-0.735%	8,215,083	-4.815%
2024-10-29	2.8100	2.8200	2.7050	2.7200	-2.857%	12,383,735	-5.515%
2024-10-28	2.6200	2.8500	2.5900	2.8000	+9.804%	18,400,249	-8.214%
2024-10-25	2.5400	2.6200	2.5400	2.5500	+0.791%	12,504,622	+0.784%
2024-10-24	2.5200	2.5600	2.4800	2.5300	0.000%	6,437,339	+1.581%
2024-10-23	2.5900	2.6200	2.5000	2.5300	-1.938%	10,464,947	+1.581%
2024-10-22	2.3700	2.6800	2.3700	2.5800	+7.054%	26,325,311	-0.388%
2024-10-21	2.3600	2.4300	2.3500	2.4100	-0.413%	7,697,726	+6.639%
2024-10-18	2.5000	2.5390	2.4100	2.4200	+2.542%	15,151,111	+6.198%
2024-10-17	2.3800	2.4000	2.3102	2.3600	-3.673%	13,613,363	+8.898%
2024-10-16	2.4200	2.4900	2.3650	2.4500	+2.510%	12,111,712	+4.898%
2024-10-15	2.4700	2.4800	2.3800	2.3900	-5.534%	19,278,692	+7.531%
2024-10-14	2.5900	2.6400	2.4800	2.5300	-4.887%	16,773,564	+1.581%
2024-10-11	2.5000	2.6885	2.4600	2.6600	+3.906%	26,369,651	-3.383%
2024-10-10	2.6900	2.7290	2.5300	2.5600	-4.833%	22,353,743	+0.391%
2024-10-09	2.6600	2.7400	2.6000	2.6900	-3.929%	22,835,074	-4.461%
2024-10-08	2.7000	2.8000	2.6900	2.8000	-6.667%	22,165,872	-8.214%
2024-10-07	3.2000	3.2100	2.8400	3.0000	-3.226%	46,179,600	-14.333%
2024-10-04	3.1000	3.1400	2.9800	3.1000	+4.027%	27,904,767	-17.097%
2024-10-03	2.9900	3.1500	2.9600	2.9800	-6.583%	28,242,641	-13.758%
2024-10-02	3.2900	3.3400	3.0400	3.1900	+5.980%	52,855,637	-19.436%
2024-10-01	2.9500	3.0500	2.7400	3.0100	+5.245%	38,965,624	-14.618%
2024-09-30	3.2000	3.3500	2.8200	2.8600	+1.060%	75,874,156	-10.140%
2024-09-27	2.7500	3.1700	2.7300	2.8300	+5.597%	66,239,001	-9.187%
2024-09-26	2.6400	2.8250	2.4800	2.6800	+15.517%	64,013,049	-4.104%
2024-09-25	2.3400	2.3800	2.2900	2.3200	-4.918%	15,797,069	+10.776%
2024-09-24	2.3300	2.4700	2.3000	2.4400	+14.019%	28,165,158	+5.328%
2024-09-23	2.1000	2.2500	2.0700	2.1400	+1.905%	8,837,516	+20.093%
2024-09-20	2.1900	2.2000	2.0850	2.1000	-1.869%	5,381,724	+22.381%
2024-09-19	2.1500	2.2000	2.1200	2.1400	+3.883%	8,739,284	+20.093%
2024-09-18	2.0800	2.1200	2.0500	2.0600	+0.488%	7,724,379	+24.757%
2024-09-17	1.9900	2.1300	1.9900	2.0500	+4.061%	8,259,575	+25.366%
2024-09-16	1.9800	1.9878	1.9200	1.9700	0.000%	5,341,753	+30.457%
2024-09-13	2.0000	2.0100	1.9400	1.9700	-1.005%	8,114,337	+30.457%
2024-09-12	2.0100	2.0400	1.9400	1.9900	0.000%	13,604,812	+29.146%
2024-09-11	2.0500	2.0700	1.9700	1.9900	-2.451%	6,603,845	+29.146%
2024-09-10	2.1000	2.1000	2.0300	2.0400	-1.449%	7,200,589	+25.980%
2024-09-09	1.9800	2.0800	1.9300	2.0700	+5.612%	8,765,910	+24.155%
2024-09-06	2.0400	2.0400	1.9400	1.9600	-2.970%	10,387,966	+31.122%
2024-09-05	2.0800	2.1300	2.0100	2.0200	-2.415%	10,923,774	+27.228%
2024-09-04	2.0900	2.1400	2.0600	2.0700	-0.957%	6,353,464	+24.155%
2024-09-03	2.1800	2.1800	2.0700	2.0900	-2.791%	15,018,348	+22.967%
2024-08-30	2.2700	2.3050	2.1200	2.1500	-4.018%	12,822,974	+19.535%
2024-08-29	2.2200	2.2800	2.1600	2.2400	+3.226%	9,526,266	+14.732%
2024-08-28	2.2400	2.2500	2.0800	2.1700	-3.982%	15,296,863	+18.433%
2024-08-27	2.3200	2.3350	2.2200	2.2600	-2.376%	21,117,762	+13.717%
2024-08-26	2.3300	2.3400	2.2550	2.3150	-1.068%	11,283,278	+11.015%
2024-08-23	2.6400	2.6400	2.3100	2.3400	-10.000%	36,397,124	+9.829%
2024-08-22	3.0000	3.0000	2.5600	2.6000	-15.584%	38,542,617	-1.154%
2024-08-21	3.0600	3.1100	3.0200	3.0800	+0.654%	7,911,564	-16.558%
2024-08-20	3.2200	3.2500	3.0450	3.0600	-7.553%	9,048,756	-16.013%
2024-08-19	3.1700	3.3700	3.1400	3.3100	+6.090%	7,401,869	-22.356%
2024-08-16	3.0600	3.1400	3.0450	3.1200	+1.961%	4,787,411	-17.628%
2024-08-15	3.1500	3.1500	3.0200	3.0600	-2.236%	7,098,484	-16.013%
2024-08-14	3.2600	3.3100	3.1000	3.1300	-5.152%	6,771,810	-17.891%
2024-08-13	3.2300	3.3200	3.1300	3.3000	+1.538%	7,042,061	-22.121%
2024-08-12	3.1300	3.2800	3.1300	3.2500	+4.167%	7,398,931	-20.923%
2024-08-09	3.1300	3.1950	3.0900	3.1200	-1.266%	6,418,769	-17.628%
2024-08-08	3.1600	3.2300	3.1200	3.1600	+0.317%	4,097,741	-18.671%
2024-08-07	3.2300	3.3050	3.1400	3.1500	-1.254%	4,955,029	-18.413%
2024-08-06	3.1200	3.2300	3.0900	3.1900	+2.244%	6,772,054	-19.436%
2024-08-05	3.0200	3.1500	3.0100	3.1200	-1.266%	7,833,876	-17.628%
2024-08-02	3.1200	3.1900	3.1000	3.1600	-1.558%	4,736,203	-18.671%
2024-08-01	3.3700	3.3700	3.1700	3.2100	-3.604%	6,999,246	-19.938%
2024-07-31	3.3300	3.4000	3.2750	3.3300	+3.096%	6,778,235	-22.823%
2024-07-30	3.1700	3.3000	3.1400	3.2300	0.000%	5,962,764	-20.433%
2024-07-29	3.1300	3.2300	3.1000	3.2300	+3.195%	6,035,842	-20.433%
2024-07-26	3.1800	3.2300	3.0400	3.1300	+0.643%	4,044,852	-17.891%
2024-07-25	3.0600	3.2000	3.0200	3.1100	+1.634%	9,317,087	-17.363%
2024-07-24	3.1400	3.2100	3.0300	3.0600	-3.165%	10,171,942	-16.013%
2024-07-23	3.2500	3.2750	3.1200	3.1600	-6.509%	16,786,672	-18.671%
2024-07-22	3.4000	3.4300	3.2900	3.3800	-3.429%	18,762,417	-23.964%
2024-07-19	3.6200	3.6300	3.4900	3.5000	-3.978%	10,318,055	-26.571%
2024-07-18	3.7000	3.7600	3.6200	3.6450	-0.410%	6,476,325	-29.492%
2024-07-17	3.7250	3.7400	3.6200	3.6600	-2.400%	4,838,674	-29.781%
2024-07-16	3.7700	3.8200	3.7100	3.7500	-1.055%	6,852,152	-31.467%
2024-07-15	3.9000	3.9150	3.7350	3.7900	-5.250%	9,166,994	-32.190%
2024-07-12	4.1500	4.2200	3.9450	4.0000	-1.961%	8,990,936	-35.750%
2024-07-11	3.9900	4.2400	3.9400	4.0800	+4.082%	11,581,869	-37.010%
2024-07-10	3.8700	4.0600	3.8500	3.9200	+2.350%	8,885,078	-34.439%
2024-07-09	3.7200	3.8400	3.6300	3.8300	+2.681%	6,234,127	-32.898%
2024-07-08	3.8000	3.8100	3.6700	3.7300	-2.865%	7,916,655	-31.099%
2024-07-05	3.8500	3.8700	3.6500	3.8400	-1.285%	12,024,566	-33.073%
2024-07-03	3.6600	3.9300	3.6600	3.8900	+7.163%	9,926,114	-33.933%
2024-07-02	3.5800	3.6300	3.5800	3.6300	+1.397%	4,829,491	-29.201%
2024-07-01	3.6800	3.7775	3.5700	3.5800	-2.452%	3,521,429	-28.212%
2024-06-28	3.5900	3.7100	3.5500	3.6700	+1.944%	7,687,123	-29.973%
2024-06-27	3.7600	3.7800	3.5800	3.6000	-5.759%	13,649,619	-28.611%
2024-06-26	3.9500	3.9800	3.8000	3.8200	-3.291%	4,466,967	-32.723%
2024-06-25	3.8400	3.9700	3.8300	3.9500	+1.804%	5,683,272	-34.937%
2024-06-24	3.8500	3.9200	3.8400	3.8800	+0.518%	3,898,623	-33.763%
2024-06-21	3.8700	3.9500	3.8200	3.8600	-2.771%	13,850,325	-33.420%
2024-06-20	3.9700	3.9900	3.8624	3.9700	+0.253%	9,426,935	-35.264%
2024-06-18	4.0600	4.0600	3.9400	3.9600	-2.941%	6,358,681	-35.101%
2024-06-17	4.1600	4.1850	4.0200	4.0800	-1.211%	4,410,136	-37.010%
2024-06-14	4.0600	4.1600	4.0300	4.1300	+0.732%	18,510,509	-37.772%
2024-06-13	4.1500	4.1800	4.0200	4.1000	-0.726%	5,484,369	-37.317%
2024-06-12	4.2000	4.3200	4.0900	4.1300	-0.242%	9,462,774	-37.772%
2024-06-11	4.2200	4.2350	4.1000	4.1400	-2.128%	5,141,270	-37.923%
2024-06-10	4.2500	4.2850	4.1800	4.2300	0.000%	3,171,518	-39.243%
2024-06-07	4.2100	4.3400	4.2000	4.2300	-1.168%	5,405,737	-39.243%
2024-06-06	4.2800	4.2900	4.1900	4.2800	-1.382%	8,758,920	-39.953%
2024-06-05	4.4100	4.5000	4.2900	4.3400	-1.364%	8,804,498	-40.783%
2024-06-04	4.5000	4.6000	4.3900	4.4000	-2.439%	6,630,564	-41.591%
2024-06-03	4.6800	4.7000	4.3900	4.5100	-2.592%	16,557,638	-43.016%
2024-05-31	4.6500	4.7200	4.5900	4.6300	-2.114%	9,385,199	-44.492%
2024-05-30	4.6400	4.7900	4.6050	4.7300	+1.940%	9,316,686	-45.666%
2024-05-29	4.6300	4.6600	4.5100	4.6400	-2.110%	18,057,554	-44.612%
2024-05-28	4.7900	4.8200	4.6900	4.7400	-0.837%	8,466,905	-45.781%
2024-05-24	4.7700	4.8400	4.7600	4.7800	+0.210%	5,428,001	-46.234%
2024-05-23	4.9000	4.9150	4.6800	4.7700	-3.636%	7,543,005	-46.122%
2024-05-22	4.9000	5.1000	4.8600	4.9500	+0.815%	10,451,489	-48.081%
2024-05-21	4.9300	5.0900	4.8700	4.9100	-1.800%	11,546,558	-47.658%
2024-05-20	5.2800	5.2800	4.9600	5.0000	-4.943%	16,625,853	-48.600%
2024-05-17	5.5800	5.6350	5.2200	5.2600	-9.154%	18,612,747	-51.141%
2024-05-16	4.8000	5.8000	4.6400	5.7900	+12.209%	35,552,946	-55.613%
2024-05-15	4.9100	5.1800	4.7700	5.1600	+6.612%	22,342,770	-50.194%
2024-05-14	5.0700	5.1100	4.7850	4.8400	-5.837%	15,833,080	-46.901%
2024-05-13	5.0000	5.2400	4.9900	5.1400	+5.112%	11,100,497	-50.000%
2024-05-10	5.0000	5.0300	4.8200	4.8900	-0.912%	6,256,470	-47.444%
2024-05-09	5.0000	5.1550	4.9200	4.9350	+0.509%	8,009,871	-47.923%
2024-05-08	4.8900	4.9700	4.8400	4.9100	-2.191%	6,146,388	-47.658%
2024-05-07	5.0400	5.0850	4.9700	5.0200	-2.335%	10,251,522	-48.805%
2024-05-06	5.0800	5.1700	5.0400	5.1400	+1.181%	7,438,458	-50.000%
2024-05-03	5.1400	5.1700	5.0200	5.0800	-0.196%	12,895,048	-49.409%
2024-05-02	5.2000	5.2900	5.0100	5.0900	+1.800%	11,089,126	-49.509%
2024-05-01	4.8200	5.0986	4.7900	5.0000	+3.093%	9,161,961	-48.600%
2024-04-30	4.9500	4.9800	4.8100	4.8500	-4.339%	5,688,487	-47.010%
2024-04-29	4.9900	5.0700	4.9300	5.0700	+1.603%	6,307,460	-49.310%
2024-04-26	4.9500	5.0950	4.8900	4.9900	+3.527%	10,286,461	-48.497%
2024-04-25	4.7200	4.8400	4.6400	4.8200	0.000%	6,503,188	-46.680%
2024-04-24	4.6600	4.8200	4.6200	4.8200	+5.240%	9,226,024	-46.680%
2024-04-23	4.3100	4.6200	4.3100	4.5800	+6.265%	9,467,584	-43.886%
2024-04-22	4.0600	4.3500	4.0400	4.3100	+5.379%	8,135,023	-40.371%
2024-04-19	4.1000	4.1500	4.0450	4.0900	-2.619%	5,883,664	-37.164%
2024-04-18	4.2300	4.2400	4.1500	4.2000	+0.719%	4,178,542	-38.810%
2024-04-17	4.1200	4.2150	4.0350	4.1700	+1.707%	6,655,078	-38.369%
2024-04-16	4.0300	4.1300	3.9500	4.1000	+0.244%	7,366,372	-37.317%
2024-04-15	4.0600	4.3100	4.0600	4.0900	-0.728%	8,136,581	-37.164%
2024-04-12	4.3400	4.3400	4.0800	4.1200	-6.364%	7,516,346	-37.621%
2024-04-11	4.3900	4.4500	4.2900	4.4000	-0.901%	4,607,711	-41.591%
2024-04-10	4.4400	4.4900	4.4000	4.4400	-0.893%	3,415,476	-42.117%
2024-04-09	4.3200	4.5100	4.3000	4.4800	+3.704%	5,774,930	-42.634%
2024-04-08	4.4300	4.5800	4.2800	4.3200	-3.786%	10,442,239	-40.509%
2024-04-05	4.3000	4.5050	4.2300	4.4900	+4.419%	7,280,628	-42.762%
2024-04-04	4.3200	4.3500	4.2046	4.3000	-0.232%	5,824,397	-40.233%
2024-04-03	4.3000	4.3500	4.2300	4.3100	-1.373%	6,059,472	-40.371%
2024-04-02	4.2900	4.3900	4.2100	4.3700	+1.865%	6,904,759	-41.190%
2024-04-01	4.3100	4.3700	4.2700	4.2900	+1.418%	6,558,484	-40.093%
2024-03-28	4.0400	4.3000	4.0400	4.2300	+4.963%	8,126,600	-39.243%
2024-03-27	4.0500	4.0500	3.9800	4.0300	-0.248%	5,936,249	-36.228%
2024-03-26	4.0500	4.1100	4.0000	4.0400	-0.493%	5,179,097	-36.386%
2024-03-25	4.0700	4.0800	4.0150	4.0600	+0.495%	3,142,868	-36.700%

.dark-mode .pCKTsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCKTsg{ color: #333333; background-color: white; border: 2px solid #333333; }IQiQIYI, Inc.stock NASDAQ ADR

IQ
iQIYI, Inc.
stock NASDAQ ADR