Dark

IQ
iQIYI, Inc.
stock NASDAQ ADR

At Close

Oct 2, 2026 3:59:53 PM EDT

0.9800USD+0.112%(+0.0011)8,757,614

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

0.9601USD-2.359%(-0.0232)71,993

After-hours

Oct 2, 2026 4:05:30 PM EDT

0.9800USD-0.447%(0.0000)135

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.9500	0.997200	0.941788	0.9921	+0.895%	8,757,614	0.000%
2026-10-01	1.0000	1.010000	0.965900	0.9833	-1.670%	10,929,616	+0.895%
2026-09-30	0.9916	1.010000	0.980000	1.0000	+1.071%	4,813,875	-0.790%
2026-09-29	1.0100	1.015000	0.980000	0.9894	-3.942%	9,174,802	+0.273%
2026-09-28	1.0200	1.040000	1.010000	1.0300	+0.980%	2,925,593	-3.680%
2026-09-25	1.0350	1.055000	1.010000	1.0200	-1.923%	1,701,725	-2.735%
2026-09-24	1.0100	1.060000	1.010000	1.0400	+2.970%	4,778,078	-4.606%
2026-09-23	1.0300	1.035000	1.002300	1.0100	-1.942%	5,686,816	-1.772%
2026-09-22	1.0100	1.040000	1.000000	1.0300	+1.980%	3,259,719	-3.680%
2026-09-21	1.0100	1.019700	0.980200	1.0100	0.000%	14,166,071	-1.772%
2026-09-18	1.1200	1.130000	1.000000	1.0100	-8.182%	20,041,214	-1.772%
2026-09-17	1.0700	1.170000	1.070000	1.1000	+1.852%	20,533,808	-9.809%
2026-09-16	1.0000	1.100000	1.000000	1.0800	+8.000%	17,349,675	-8.139%
2026-09-15	0.9875	1.030000	0.983200	1.0000	+0.503%	5,354,862	-0.790%
2026-09-14	0.9500	1.025000	0.950000	0.9950	+4.473%	6,827,887	-0.291%
2026-09-11	0.9377	0.976000	0.937700	0.9524	+1.676%	2,718,778	+4.168%
2026-09-10	0.9300	0.969700	0.922000	0.9367	+0.354%	4,074,606	+5.914%
2026-09-09	0.9700	0.970000	0.922500	0.9334	-5.094%	6,317,171	+6.289%
2026-09-08	0.8825	1.010000	0.882500	0.9835	+11.761%	20,566,626	+0.874%
2026-09-04	0.9004	0.919800	0.880000	0.8800	-0.283%	9,799,001	+12.739%
2026-09-03	0.8695	0.929700	0.869500	0.8825	+2.604%	14,398,360	+12.419%
2026-09-02	0.9100	0.939000	0.860100	0.8601	-4.846%	14,348,057	+15.347%
2026-09-01	0.9334	0.933400	0.901000	0.9039	-3.212%	9,487,881	+9.758%
2026-08-31	0.9449	0.969700	0.925000	0.9339	+1.511%	10,169,766	+6.232%
2026-08-28	0.9400	0.979099	0.900200	0.9200	-0.433%	10,361,363	+7.837%
2026-08-27	0.9923	1.000000	0.900000	0.9240	-5.983%	20,519,253	+7.370%
2026-08-26	1.0200	1.030000	0.970000	0.9828	-4.583%	9,599,376	+0.946%
2026-08-25	1.0100	1.040000	1.010000	1.0300	+1.980%	3,602,431	-3.680%
2026-08-24	1.0500	1.060000	1.010000	1.0100	-4.265%	6,121,046	-1.772%
2026-08-21	1.0500	1.075000	1.045000	1.0550	+2.427%	3,448,800	-5.962%
2026-08-20	1.1200	1.135000	1.015000	1.0300	-8.850%	9,196,395	-3.680%
2026-08-19	1.1900	1.200000	1.100000	1.1300	-8.130%	11,380,765	-12.204%
2026-08-18	1.2700	1.305000	1.195000	1.2300	-7.519%	10,144,273	-19.341%
2026-08-17	1.3500	1.360000	1.300000	1.3300	-1.481%	7,997,024	-25.406%
2026-08-14	1.3400	1.370000	1.330000	1.3500	-0.735%	6,514,324	-26.511%
2026-08-13	1.3300	1.379600	1.290000	1.3600	+2.256%	7,084,478	-27.051%
2026-08-12	1.3400	1.390000	1.320000	1.3300	-1.481%	5,396,794	-25.406%
2026-08-11	1.3300	1.380000	1.330000	1.3500	-0.735%	2,434,214	-26.511%
2026-08-10	1.3300	1.390000	1.325000	1.3600	+2.256%	5,374,847	-27.051%
2026-08-07	1.2800	1.350000	1.280000	1.3300	+3.101%	5,074,891	-25.406%
2026-08-06	1.2800	1.310000	1.260000	1.2900	0.000%	3,944,057	-23.093%
2026-08-05	1.3300	1.348900	1.290000	1.2900	-3.008%	2,255,384	-23.093%
2026-08-04	1.3100	1.350000	1.305000	1.3300	+1.527%	4,476,358	-25.406%
2026-08-03	1.2700	1.370000	1.260000	1.3100	+3.150%	11,624,375	-24.267%
2026-07-31	1.2800	1.300000	1.240000	1.2700	-0.781%	4,874,414	-21.882%
2026-07-30	1.2100	1.300000	1.210000	1.2800	+4.065%	6,688,074	-22.492%
2026-07-29	1.2500	1.275000	1.220000	1.2300	-1.600%	6,073,777	-19.341%
2026-07-28	1.2100	1.270000	1.210000	1.2500	+1.626%	6,232,912	-20.632%
2026-07-27	1.2400	1.260000	1.220000	1.2300	+0.820%	9,779,097	-19.341%
2026-07-24	1.2100	1.240000	1.180000	1.2200	+0.826%	5,728,895	-18.680%
2026-07-23	1.2200	1.250000	1.200000	1.2100	-2.419%	6,270,452	-18.008%
2026-07-22	1.2500	1.260000	1.220000	1.2400	-0.800%	4,543,552	-19.992%
2026-07-21	1.2300	1.270000	1.220000	1.2500	+1.626%	6,703,123	-20.632%
2026-07-20	1.1900	1.260000	1.190000	1.2300	+3.361%	6,901,769	-19.341%
2026-07-17	1.1800	1.215000	1.150000	1.1900	-4.032%	8,020,866	-16.630%
2026-07-16	1.2000	1.260000	1.195000	1.2400	+4.202%	11,288,451	-19.992%
2026-07-15	1.1700	1.245000	1.170000	1.1900	+2.586%	8,190,262	-16.630%
2026-07-14	1.1300	1.179700	1.125000	1.1600	+2.655%	5,469,438	-14.474%
2026-07-13	1.1300	1.160000	1.130000	1.1300	0.000%	4,736,919	-12.204%
2026-07-10	1.1400	1.175000	1.115000	1.1300	-0.877%	6,300,707	-12.204%
2026-07-09	1.0600	1.147700	1.055000	1.1400	+8.571%	6,681,106	-12.974%
2026-07-08	1.0100	1.077700	1.010000	1.0500	+5.485%	5,200,754	-5.514%
2026-07-07	1.0600	1.090000	0.982000	0.9954	-6.972%	5,992,492	-0.332%
2026-07-06	1.0100	1.090000	1.010000	1.0700	+5.941%	9,706,167	-7.280%
2026-07-02	1.0400	1.060000	1.010000	1.0100	-4.717%	5,170,451	-1.772%
2026-07-01	1.0400	1.070000	1.025000	1.0600	+1.923%	7,178,266	-6.406%
2026-06-30	1.0100	1.060000	1.005000	1.0400	+2.970%	5,338,303	-4.606%
2026-06-29	0.9894	1.060000	0.989400	1.0100	+2.476%	13,122,135	-1.772%
2026-06-26	0.9600	1.020000	0.960000	0.9856	+2.538%	8,568,464	+0.659%
2026-06-25	1.0100	1.020000	0.950100	0.9612	-4.832%	17,264,985	+3.215%
2026-06-24	1.0300	1.036800	1.000000	1.0100	-2.885%	6,037,935	-1.772%
2026-06-23	1.0000	1.050000	1.000000	1.0400	+1.961%	4,561,347	-4.606%
2026-06-22	1.0100	1.040000	1.000000	1.0200	0.000%	5,588,839	-2.735%
2026-06-18	1.0200	1.040000	1.010000	1.0200	-0.971%	6,830,263	-2.735%
2026-06-17	1.0300	1.056400	1.030000	1.0300	-0.962%	3,290,361	-3.680%
2026-06-16	1.0500	1.050000	1.020000	1.0400	-0.952%	3,420,164	-4.606%
2026-06-15	1.0300	1.070000	1.030000	1.0500	+1.942%	2,377,932	-5.514%
2026-06-12	1.0300	1.055000	1.020000	1.0300	0.000%	4,835,462	-3.680%
2026-06-11	1.0300	1.050000	0.983600	1.0300	0.000%	10,515,152	-3.680%
2026-06-10	1.0350	1.060000	1.030000	1.0300	-0.962%	3,306,732	-3.680%
2026-06-09	1.0500	1.070000	1.030000	1.0400	-0.952%	4,969,516	-4.606%
2026-06-08	1.0500	1.080000	1.040000	1.0500	0.000%	3,980,016	-5.514%
2026-06-05	1.0800	1.080000	1.040000	1.0500	-2.778%	5,326,967	-5.514%
2026-06-04	1.0900	1.100000	1.075000	1.0800	0.000%	3,803,263	-8.139%
2026-06-03	1.1000	1.110000	1.065000	1.0800	-4.425%	9,542,675	-8.139%
2026-06-02	1.1800	1.190000	1.120000	1.1300	-3.419%	3,580,871	-12.204%
2026-06-01	1.1400	1.180000	1.140000	1.1700	+2.632%	3,248,338	-15.205%
2026-05-29	1.1200	1.150000	1.110000	1.1400	+0.885%	7,312,152	-12.974%
2026-05-28	1.0500	1.170000	1.050000	1.1300	+6.604%	12,262,999	-12.204%
2026-05-27	1.0750	1.100000	1.050000	1.0600	-3.636%	4,966,448	-6.406%
2026-05-26	1.0800	1.100000	1.030000	1.1000	+0.917%	11,776,648	-9.809%
2026-05-22	1.0500	1.105000	1.040000	1.0900	-0.909%	10,494,123	-8.982%
2026-05-21	1.1000	1.110000	1.070000	1.1000	0.000%	10,115,884	-9.809%
2026-05-20	1.1100	1.145000	1.100000	1.1000	-0.901%	4,878,698	-9.809%
2026-05-19	1.1200	1.140000	1.110000	1.1100	-1.770%	3,332,973	-10.622%
2026-05-18	1.1500	1.160000	1.110000	1.1300	-2.586%	5,888,757	-12.204%
2026-05-15	1.1800	1.182000	1.130000	1.1600	-1.695%	3,867,180	-14.474%
2026-05-14	1.1700	1.210000	1.160000	1.1800	0.000%	2,880,261	-15.924%
2026-05-13	1.1600	1.200000	1.150000	1.1800	+2.609%	5,079,862	-15.924%
2026-05-12	1.1600	1.180000	1.140000	1.1500	-1.709%	6,977,005	-13.730%
2026-05-11	1.1900	1.200000	1.160000	1.1700	-2.500%	5,316,558	-15.205%
2026-05-08	1.2200	1.230000	1.190000	1.2000	-0.826%	4,338,777	-17.325%
2026-05-07	1.2300	1.235100	1.180000	1.2100	-1.626%	8,223,483	-18.008%
2026-05-06	1.2100	1.245000	1.200000	1.2300	+2.500%	4,133,594	-19.341%
2026-05-05	1.2300	1.250000	1.190000	1.2000	-4.000%	5,535,737	-17.325%
2026-05-04	1.2100	1.260000	1.200000	1.2500	+2.459%	7,231,405	-20.632%
2026-05-01	1.1800	1.240000	1.180000	1.2200	+3.390%	6,186,787	-18.680%
2026-04-30	1.1600	1.190000	1.150000	1.1800	+1.724%	4,766,421	-15.924%
2026-04-29	1.1100	1.200000	1.110000	1.1600	+4.505%	16,097,304	-14.474%
2026-04-28	1.1200	1.129600	1.070000	1.1100	0.000%	20,861,028	-10.622%
2026-04-27	1.2000	1.200000	1.100000	1.1100	-5.128%	12,971,099	-10.622%
2026-04-24	1.2100	1.210000	1.165000	1.1700	-2.500%	8,380,382	-15.205%
2026-04-23	1.2400	1.250000	1.190000	1.2000	-4.000%	14,765,880	-17.325%
2026-04-22	1.3000	1.310000	1.230000	1.2500	-5.303%	25,246,750	-20.632%
2026-04-21	1.4050	1.410000	1.300000	1.3200	-5.714%	12,313,336	-24.841%
2026-04-20	1.4000	1.420000	1.375000	1.4000	-0.709%	7,955,252	-29.136%
2026-04-17	1.4100	1.470000	1.400000	1.4100	+0.714%	6,020,042	-29.638%
2026-04-16	1.4300	1.450000	1.380000	1.4000	-0.709%	7,054,641	-29.136%
2026-04-15	1.4000	1.430000	1.380000	1.4100	0.000%	11,123,720	-29.638%
2026-04-14	1.2600	1.440000	1.260000	1.4100	+11.024%	17,006,881	-29.638%
2026-04-13	1.2400	1.270000	1.230000	1.2700	+1.600%	6,282,568	-21.882%
2026-04-10	1.2900	1.300000	1.250000	1.2500	-2.344%	6,914,950	-20.632%
2026-04-09	1.3300	1.330000	1.270000	1.2800	-3.759%	8,546,874	-22.492%
2026-04-08	1.3850	1.404800	1.330000	1.3300	+0.758%	4,891,023	-25.406%
2026-04-07	1.3300	1.350000	1.320000	1.3200	-0.752%	3,611,362	-24.841%
2026-04-06	1.3900	1.390000	1.330000	1.3300	-4.317%	4,403,471	-25.406%
2026-04-02	1.3400	1.400000	1.320000	1.3900	+0.725%	10,889,998	-28.626%
2026-04-01	1.3600	1.400000	1.355000	1.3800	+2.222%	9,591,240	-28.109%
2026-03-31	1.2800	1.380000	1.275000	1.3500	+6.299%	14,285,645	-26.511%
2026-03-30	1.3000	1.390000	1.255000	1.2700	+5.833%	31,091,151	-21.882%
2026-03-27	1.2400	1.250000	1.190000	1.2000	-3.226%	6,007,107	-17.325%
2026-03-26	1.2500	1.280000	1.230000	1.2400	-3.125%	6,178,520	-19.992%
2026-03-25	1.2600	1.290000	1.250000	1.2800	+4.065%	7,768,710	-22.492%
2026-03-24	1.2400	1.240000	1.210000	1.2300	-1.600%	5,495,856	-19.341%
2026-03-23	1.2400	1.270000	1.220000	1.2500	+1.626%	4,687,458	-20.632%
2026-03-20	1.2300	1.260000	1.200000	1.2300	0.000%	7,106,733	-19.341%
2026-03-19	1.2200	1.230000	1.180000	1.2300	-0.806%	12,480,139	-19.341%
2026-03-18	1.2500	1.270000	1.230000	1.2400	-1.587%	6,098,046	-19.992%
2026-03-17	1.2900	1.290000	1.250000	1.2600	-2.326%	8,342,824	-21.262%
2026-03-16	1.3400	1.365000	1.280000	1.2900	-1.527%	7,133,024	-23.093%
2026-03-13	1.3000	1.360000	1.260000	1.3100	+1.550%	11,149,707	-24.267%
2026-03-12	1.3500	1.359800	1.280000	1.2900	-4.444%	13,197,280	-23.093%
2026-03-11	1.4000	1.400000	1.330100	1.3500	-4.255%	11,388,133	-26.511%
2026-03-10	1.3700	1.440000	1.350000	1.4100	+5.224%	11,655,998	-29.638%
2026-03-09	1.4300	1.430000	1.320000	1.3400	-6.944%	24,371,255	-25.963%
2026-03-06	1.4600	1.490000	1.430000	1.4400	0.000%	4,653,791	-31.104%
2026-03-05	1.4700	1.500000	1.430000	1.4400	-0.690%	14,094,887	-31.104%
2026-03-04	1.5200	1.525000	1.450000	1.4500	-2.685%	17,432,340	-31.579%
2026-03-03	1.5700	1.575000	1.480000	1.4900	-5.696%	19,304,786	-33.416%
2026-03-02	1.5700	1.610000	1.475000	1.5800	-1.250%	17,882,158	-37.209%
2026-02-27	1.7000	1.700000	1.545000	1.6000	-6.433%	27,865,840	-37.994%
2026-02-26	1.7300	1.750000	1.640000	1.7100	-3.390%	26,563,267	-41.982%
2026-02-25	1.7800	1.810000	1.760000	1.7700	-1.117%	4,125,319	-43.949%
2026-02-24	1.7800	1.790000	1.740000	1.7900	0.000%	6,737,092	-44.575%
2026-02-23	1.8300	1.840000	1.760000	1.7900	-1.648%	6,788,108	-44.575%
2026-02-20	1.7600	1.870000	1.760000	1.8200	+2.825%	10,438,231	-45.489%
2026-02-19	1.7700	1.775000	1.730000	1.7700	+0.568%	3,010,338	-43.949%
2026-02-18	1.7800	1.780000	1.730000	1.7600	-0.565%	3,902,037	-43.631%
2026-02-17	1.7900	1.800000	1.730000	1.7700	-1.667%	9,228,144	-43.949%
2026-02-13	1.8200	1.825000	1.770000	1.8000	-1.639%	7,422,782	-44.883%
2026-02-12	1.9200	1.920500	1.760000	1.8300	-5.181%	17,280,310	-45.787%
2026-02-11	1.9700	1.985000	1.900000	1.9300	-2.030%	9,851,218	-48.596%
2026-02-10	1.9800	2.005000	1.940000	1.9700	+1.026%	5,778,649	-49.640%
2026-02-09	1.9900	1.990000	1.930000	1.9500	-1.015%	5,626,839	-49.123%
2026-02-06	1.9500	2.000000	1.920000	1.9700	+2.073%	8,115,871	-49.640%
2026-02-05	1.9200	1.940000	1.890000	1.9300	0.000%	5,102,451	-48.596%
2026-02-04	1.9400	1.950000	1.890000	1.9300	-1.531%	7,623,427	-48.596%
2026-02-03	2.0000	2.000000	1.895000	1.9600	-1.508%	9,261,866	-49.383%
2026-02-02	2.0600	2.060000	1.973100	1.9900	-4.327%	6,934,530	-50.146%
2026-01-30	2.0900	2.110000	2.030000	2.0800	-1.422%	7,528,455	-52.303%
2026-01-29	2.0900	2.130000	2.040800	2.1100	-0.939%	10,285,692	-52.981%
2026-01-28	2.1300	2.188800	2.115000	2.1300	+0.472%	7,737,172	-53.423%
2026-01-27	2.0400	2.140000	2.020000	2.1200	+3.922%	8,650,406	-53.203%
2026-01-26	2.0200	2.085000	2.000000	2.0400	0.000%	5,319,170	-51.368%
2026-01-23	2.0950	2.110000	2.000000	2.0400	-2.392%	10,861,086	-51.368%
2026-01-22	2.0500	2.110000	2.040000	2.0900	+3.980%	12,290,180	-52.531%
2026-01-21	1.9600	2.100000	1.955000	2.0100	+4.687%	19,464,339	-50.642%
2026-01-20	1.9000	1.930000	1.880000	1.9200	-1.031%	10,463,000	-48.328%
2026-01-16	1.9800	2.000000	1.940000	1.9400	-2.020%	8,074,200	-48.861%
2026-01-15	2.0200	2.020000	1.950000	1.9800	-1.980%	6,909,927	-49.894%
2026-01-14	2.0400	2.045000	2.010000	2.0200	-1.463%	4,444,105	-50.886%
2026-01-13	2.0700	2.100000	2.020000	2.0500	-2.844%	8,371,741	-51.605%
2026-01-12	2.0600	2.140000	2.050000	2.1100	+2.927%	12,861,400	-52.981%
2026-01-09	2.0500	2.060000	1.995000	2.0500	-1.442%	7,380,075	-51.605%
2026-01-08	2.1000	2.125000	2.040000	2.0800	-2.347%	12,171,362	-52.303%
2026-01-07	2.0400	2.140000	2.030000	2.1300	+5.446%	10,304,981	-53.423%
2026-01-06	2.1500	2.150000	2.000000	2.0200	-3.810%	14,511,985	-50.886%
2026-01-05	2.0500	2.140000	2.050000	2.1000	+3.448%	13,649,999	-52.757%
2026-01-02	1.9700	2.110000	1.950000	2.0300	+5.729%	19,778,512	-51.128%
2025-12-31	1.9200	1.950000	1.920000	1.9200	-1.538%	6,150,076	-48.328%
2025-12-30	1.9400	2.000000	1.940000	1.9500	+0.515%	4,273,553	-49.123%
2025-12-29	1.8900	1.950000	1.880000	1.9400	+1.571%	4,177,630	-48.861%
2025-12-26	1.9100	1.940000	1.905000	1.9100	+0.526%	4,329,532	-48.058%
2025-12-24	1.9200	1.960000	1.900000	1.9000	-1.042%	4,110,782	-47.784%
2025-12-23	1.9000	1.950000	1.890000	1.9200	+1.053%	3,517,147	-48.328%
2025-12-22	1.8650	1.940000	1.850000	1.9000	+2.703%	9,636,055	-47.784%
2025-12-19	1.8750	1.918000	1.830000	1.8500	-1.070%	16,026,702	-46.373%
2025-12-18	1.8850	1.900000	1.840000	1.8700	0.000%	9,324,178	-46.947%
2025-12-17	1.9100	1.938200	1.860000	1.8700	-2.604%	11,729,571	-46.947%
2025-12-16	1.9400	1.955000	1.870000	1.9200	-1.538%	12,950,346	-48.328%
2025-12-15	1.9700	1.980000	1.940000	1.9500	0.000%	6,155,684	-49.123%
2025-12-12	2.0300	2.085000	1.930000	1.9500	-4.412%	70,400,228	-49.123%
2025-12-11	2.0400	2.050000	2.010000	2.0400	-0.971%	11,675,645	-51.368%
2025-12-10	2.0400	2.080000	2.030000	2.0600	+1.478%	11,756,716	-51.840%
2025-12-09	2.0600	2.070000	1.970000	2.0300	-1.932%	14,742,914	-51.128%
2025-12-08	2.0800	2.110000	2.060000	2.0700	-0.957%	8,675,100	-52.072%
2025-12-05	2.0500	2.100000	2.040000	2.0900	+2.451%	8,497,869	-52.531%
2025-12-04	2.0500	2.070000	2.030000	2.0400	+0.493%	6,893,669	-51.368%
2025-12-03	2.0020	2.060000	2.002000	2.0300	+0.495%	7,517,995	-51.128%
2025-12-02	2.0800	2.080000	1.960000	2.0200	-3.349%	17,838,966	-50.886%
2025-12-01	2.1900	2.190000	2.070000	2.0900	-4.566%	13,792,502	-52.531%
2025-11-28	2.2100	2.260000	2.170000	2.1900	+1.860%	8,855,018	-54.699%
2025-11-26	2.2000	2.230000	2.140000	2.1500	-3.153%	6,597,299	-53.856%
2025-11-25	2.2150	2.250000	2.175000	2.2200	+0.909%	5,159,860	-55.311%
2025-11-24	2.1600	2.220000	2.155000	2.2000	+3.286%	10,792,920	-54.905%
2025-11-21	2.1700	2.210000	2.104200	2.1300	-2.740%	14,445,981	-53.423%
2025-11-20	2.2350	2.300000	2.170000	2.1900	-2.232%	14,063,497	-54.699%
2025-11-19	2.1800	2.260000	2.165000	2.2400	+2.752%	10,770,584	-55.710%
2025-11-18	1.9900	2.230000	1.980000	2.1800	+6.341%	17,594,754	-54.491%
2025-11-17	2.0700	2.080000	2.030000	2.0500	-1.442%	7,600,130	-51.605%
2025-11-14	2.0600	2.100000	2.050100	2.0800	-1.422%	7,925,074	-52.303%
2025-11-13	2.1800	2.200000	2.100000	2.1100	-2.315%	7,869,970	-52.981%
2025-11-12	2.2000	2.210000	2.140000	2.1600	-2.703%	8,298,182	-54.069%
2025-11-11	2.2000	2.230000	2.165000	2.2200	+0.909%	9,228,952	-55.311%
2025-11-10	2.1900	2.250000	2.175000	2.2000	+2.804%	11,282,639	-54.905%
2025-11-07	2.1400	2.150000	2.060000	2.1400	-0.926%	9,028,665	-53.640%
2025-11-06	2.2300	2.250000	2.145000	2.1600	-1.818%	6,615,351	-54.069%
2025-11-05	2.1900	2.220000	2.175000	2.2000	0.000%	5,373,650	-54.905%
2025-11-04	2.2100	2.219800	2.170000	2.2000	-2.222%	8,577,915	-54.905%
2025-11-03	2.3200	2.320000	2.230000	2.2500	-2.597%	9,145,096	-55.907%
2025-10-31	2.2650	2.355000	2.240000	2.3100	+1.762%	9,014,284	-57.052%
2025-10-30	2.3000	2.300000	2.250000	2.2700	-3.404%	10,549,007	-56.295%
2025-10-29	2.2900	2.360000	2.260000	2.3500	+3.982%	13,422,883	-57.783%
2025-10-28	2.2600	2.270000	2.200000	2.2600	0.000%	6,777,691	-56.102%
2025-10-27	2.2400	2.290000	2.220000	2.2600	+3.670%	14,600,620	-56.102%
2025-10-24	2.2400	2.250000	2.170000	2.1800	-0.909%	5,648,720	-54.491%
2025-10-23	2.1900	2.230000	2.150000	2.2000	+1.382%	6,248,310	-54.905%
2025-10-22	2.1500	2.270000	2.140000	2.1700	+0.463%	8,678,177	-54.281%
2025-10-21	2.2200	2.220000	2.120000	2.1600	-1.818%	8,158,395	-54.069%
2025-10-20	2.0500	2.210000	2.040000	2.2000	+8.374%	19,832,156	-54.905%
2025-10-17	2.0200	2.050000	1.990000	2.0300	-1.456%	7,773,421	-51.128%
2025-10-16	2.1200	2.120000	2.020000	2.0600	-3.738%	14,178,032	-51.840%
2025-10-15	2.2000	2.220000	2.120000	2.1400	-3.167%	22,456,055	-53.640%
2025-10-14	2.1950	2.210000	2.170000	2.2100	-1.339%	6,752,939	-55.109%
2025-10-13	2.2800	2.305000	2.210000	2.2400	0.000%	7,928,933	-55.710%
2025-10-10	2.3300	2.370000	2.190000	2.2400	-4.681%	24,351,082	-55.710%
2025-10-09	2.3800	2.445000	2.340000	2.3500	-1.674%	17,683,221	-57.783%
2025-10-08	2.4900	2.500000	2.380000	2.3900	-2.846%	14,686,981	-58.490%
2025-10-07	2.4800	2.485000	2.400000	2.4600	0.000%	11,726,472	-59.671%
2025-10-06	2.4600	2.510000	2.440000	2.4600	-0.405%	11,837,075	-59.671%
2025-10-03	2.4900	2.490000	2.410000	2.4700	-0.803%	19,100,161	-59.834%
2025-10-02	2.5506	2.560000	2.480000	2.4900	-0.797%	9,118,460	-60.157%
2025-10-01	2.5400	2.560000	2.455000	2.5100	-1.953%	16,039,926	-60.474%
2025-09-30	2.6600	2.660000	2.520000	2.5600	-2.290%	14,363,077	-61.246%
2025-09-29	2.6800	2.700000	2.600000	2.6200	-0.380%	7,312,431	-62.134%
2025-09-26	2.6600	2.669100	2.550000	2.6300	-2.230%	11,947,374	-62.278%
2025-09-25	2.6810	2.710000	2.640000	2.6900	-0.370%	7,934,826	-63.119%
2025-09-24	2.6800	2.720000	2.640000	2.7000	+1.887%	12,807,522	-63.256%
2025-09-23	2.6600	2.700000	2.630000	2.6500	-1.119%	7,490,698	-62.562%
2025-09-22	2.5800	2.690000	2.570000	2.6800	+3.077%	11,755,488	-62.981%
2025-09-19	2.6300	2.650000	2.540000	2.6000	-1.141%	22,403,015	-61.842%
2025-09-18	2.6600	2.660000	2.580000	2.6300	-1.498%	13,584,361	-62.278%
2025-09-17	2.6800	2.730000	2.630000	2.6700	+0.755%	15,695,746	-62.843%
2025-09-16	2.5600	2.650000	2.555000	2.6500	+3.113%	9,271,722	-62.562%
2025-09-15	2.6200	2.630000	2.535000	2.5700	-1.533%	11,952,127	-61.397%
2025-09-12	2.6200	2.630000	2.560000	2.6100	-0.382%	11,686,611	-61.989%
2025-09-11	2.6200	2.650000	2.560000	2.6200	+0.769%	13,683,173	-62.134%
2025-09-10	2.8000	2.840000	2.560000	2.6000	-6.810%	31,103,355	-61.842%
2025-09-09	2.7300	2.830000	2.720000	2.7900	+2.574%	20,922,412	-64.441%
2025-09-08	2.7300	2.760000	2.700000	2.7200	+0.369%	7,832,940	-63.526%
2025-09-05	2.7600	2.765000	2.705000	2.7100	0.000%	18,457,863	-63.391%
2025-09-04	2.6800	2.735000	2.670000	2.7100	0.000%	14,763,168	-63.391%
2025-09-03	2.6500	2.710000	2.620000	2.7100	+1.119%	22,419,279	-63.391%
2025-09-02	2.5800	2.719900	2.550000	2.6800	+1.132%	25,325,312	-62.981%
2025-08-29	2.5050	2.680000	2.500000	2.6500	+5.578%	39,741,980	-62.562%
2025-08-28	2.3700	2.550000	2.355000	2.5100	+6.356%	34,526,108	-60.474%
2025-08-27	2.3000	2.370000	2.285000	2.3600	+0.426%	22,280,505	-57.962%
2025-08-26	2.4000	2.415000	2.310000	2.3500	-2.490%	31,847,554	-57.783%
2025-08-25	2.4700	2.520000	2.390100	2.4100	-2.033%	30,243,182	-58.834%
2025-08-22	2.3600	2.490000	2.350000	2.4600	+4.681%	24,812,088	-59.671%
2025-08-21	2.3700	2.415000	2.320000	2.3500	+2.174%	24,916,962	-57.783%
2025-08-20	2.1700	2.475000	2.130000	2.3000	+0.877%	46,852,720	-56.865%
2025-08-19	2.3700	2.400000	2.250000	2.2800	-2.146%	40,309,050	-56.487%
2025-08-18	2.3200	2.530000	2.290000	2.3300	+17.085%	107,864,180	-57.421%
2025-08-15	1.9300	2.095000	1.930000	1.9900	+4.188%	32,420,884	-50.146%
2025-08-14	1.9000	1.950000	1.890000	1.9100	-2.051%	9,799,519	-48.058%
2025-08-13	1.9000	1.980000	1.900000	1.9500	+5.405%	21,938,412	-49.123%
2025-08-12	1.8300	1.870000	1.815000	1.8500	+2.210%	11,024,764	-46.373%
2025-08-11	1.8400	1.850000	1.790000	1.8100	-1.630%	8,519,356	-45.188%
2025-08-08	1.8400	1.850000	1.820000	1.8400	-0.541%	7,246,953	-46.082%
2025-08-07	1.8800	1.910000	1.830000	1.8500	-0.538%	8,361,333	-46.373%
2025-08-06	1.9500	1.960100	1.860000	1.8600	+0.541%	21,457,779	-46.661%
2025-08-05	1.8800	1.885000	1.830000	1.8500	+0.543%	8,296,235	-46.373%
2025-08-04	1.8700	1.895000	1.830000	1.8400	+1.099%	7,926,445	-46.082%
2025-08-01	1.8100	1.840000	1.790000	1.8200	-1.087%	17,701,966	-45.489%
2025-07-31	1.8500	1.880000	1.820000	1.8400	-1.075%	12,883,289	-46.082%
2025-07-30	1.8600	1.882000	1.830000	1.8600	-1.587%	19,741,642	-46.661%
2025-07-29	1.9300	1.940000	1.870000	1.8900	-2.073%	15,832,071	-47.508%
2025-07-28	2.0100	2.020000	1.900000	1.9300	-3.500%	25,643,514	-48.596%
2025-07-25	2.0300	2.030000	1.970000	2.0000	-1.961%	15,832,595	-50.395%
2025-07-24	2.1300	2.130000	2.010000	2.0400	-1.923%	18,683,503	-51.368%
2025-07-23	2.0500	2.120000	2.030000	2.0800	+4.523%	30,378,615	-52.303%
2025-07-22	1.9800	2.020000	1.920000	1.9900	+1.015%	22,196,184	-50.146%
2025-07-21	2.0400	2.085000	1.950000	1.9700	+0.510%	25,243,660	-49.640%
2025-07-18	1.9250	2.120000	1.920000	1.9600	+3.704%	50,522,438	-49.383%
2025-07-17	1.8400	1.940000	1.840000	1.8900	+1.613%	18,018,845	-47.508%
2025-07-16	1.8900	1.890000	1.800000	1.8600	0.000%	15,988,130	-46.661%
2025-07-15	1.8150	1.920000	1.800000	1.8600	+3.911%	33,779,662	-46.661%
2025-07-14	1.8300	1.860000	1.770000	1.7900	-2.186%	21,725,498	-44.575%
2025-07-11	1.8800	1.880000	1.820000	1.8300	0.000%	10,672,681	-45.787%
2025-07-10	1.8000	1.860000	1.800000	1.8300	+0.549%	9,873,843	-45.787%
2025-07-09	1.8300	1.830000	1.790000	1.8200	-0.546%	15,635,830	-45.489%
2025-07-08	1.8000	1.880000	1.790000	1.8300	+3.390%	24,727,391	-45.787%
2025-07-07	1.7600	1.870000	1.760000	1.7700	-0.562%	22,048,743	-43.949%
2025-07-03	1.7400	1.780000	1.720000	1.7800	+1.714%	18,023,438	-44.264%
2025-07-02	1.7550	1.770000	1.730000	1.7500	-0.568%	12,014,799	-43.309%
2025-07-01	1.7700	1.790000	1.740000	1.7600	-0.565%	12,471,197	-43.631%
2025-06-30	1.7950	1.800000	1.750000	1.7700	0.000%	11,473,002	-43.949%
2025-06-27	1.7500	1.800000	1.750000	1.7700	-0.562%	12,260,179	-43.949%
2025-06-26	1.7500	1.800000	1.720000	1.7800	+1.714%	15,638,701	-44.264%
2025-06-25	1.7800	1.810000	1.710000	1.7500	-1.685%	27,165,209	-43.309%
2025-06-24	1.7300	1.780000	1.730000	1.7800	+4.706%	18,280,315	-44.264%
2025-06-23	1.6800	1.740000	1.670000	1.7000	0.000%	15,196,791	-41.641%
2025-06-20	1.6950	1.710000	1.680000	1.7000	+0.592%	16,073,477	-41.641%
2025-06-18	1.7200	1.730000	1.670000	1.6900	-2.312%	13,180,178	-41.296%
2025-06-17	1.7600	1.770000	1.715000	1.7300	-2.260%	9,473,374	-42.653%
2025-06-16	1.7600	1.820000	1.740000	1.7700	+2.312%	22,188,429	-43.949%
2025-06-13	1.7800	1.800000	1.710000	1.7300	-5.464%	29,162,138	-42.653%
2025-06-12	1.8200	1.850000	1.790000	1.8300	+1.105%	12,842,867	-45.787%
2025-06-11	1.8500	1.880000	1.800000	1.8100	-0.549%	16,869,700	-45.188%
2025-06-10	1.8100	1.850000	1.780000	1.8200	+2.825%	31,530,971	-45.489%
2025-06-09	1.7050	1.810000	1.705000	1.7700	+4.734%	33,826,276	-43.949%
2025-06-06	1.6500	1.710000	1.650000	1.6900	+1.198%	8,640,618	-41.296%
2025-06-05	1.6700	1.695000	1.630000	1.6700	+0.602%	30,984,556	-40.593%
2025-06-04	1.6500	1.710000	1.650000	1.6600	-0.599%	11,463,806	-40.235%
2025-06-03	1.6300	1.680000	1.630000	1.6700	+3.086%	15,689,701	-40.593%
2025-06-02	1.5800	1.630000	1.580000	1.6200	+1.250%	11,760,194	-38.759%
2025-05-30	1.6499	1.660000	1.570000	1.6000	-3.030%	32,490,390	-37.994%
2025-05-29	1.6400	1.670000	1.610000	1.6500	+1.852%	19,426,927	-39.873%
2025-05-28	1.7000	1.700000	1.610000	1.6200	-4.142%	34,562,787	-38.759%
2025-05-27	1.6800	1.700000	1.650000	1.6900	+1.198%	23,267,768	-41.296%
2025-05-23	1.6700	1.690000	1.650000	1.6700	-1.183%	19,719,099	-40.593%
2025-05-22	1.6900	1.700000	1.660000	1.6900	-1.170%	27,215,361	-41.296%
2025-05-21	1.7900	1.790000	1.675000	1.7100	-8.065%	63,461,105	-41.982%
2025-05-20	1.8900	1.920000	1.840000	1.8600	-1.587%	17,724,492	-46.661%
2025-05-19	1.9000	1.910000	1.870000	1.8900	-2.073%	10,464,867	-47.508%
2025-05-16	1.9300	1.939900	1.890000	1.9300	+0.521%	15,366,552	-48.596%
2025-05-15	1.9300	1.949900	1.880000	1.9200	-3.030%	17,516,675	-48.328%
2025-05-14	2.0000	2.020000	1.960000	1.9800	-0.503%	10,915,710	-49.894%
2025-05-13	2.0000	2.015000	1.960000	1.9900	0.000%	12,400,174	-50.146%
2025-05-12	1.9900	2.030000	1.955000	1.9900	+5.851%	30,426,933	-50.146%
2025-05-09	1.9200	1.940000	1.840000	1.8800	-2.083%	14,055,671	-47.229%
2025-05-08	1.9400	1.940000	1.890000	1.9200	+1.587%	11,211,822	-48.328%
2025-05-07	1.9700	2.000000	1.870000	1.8900	-4.545%	17,406,507	-47.508%
2025-05-06	1.9400	2.019900	1.940000	1.9800	+1.020%	15,907,855	-49.894%
2025-05-05	1.9100	1.970000	1.900500	1.9600	+0.513%	11,351,796	-49.383%
2025-05-02	1.9100	2.020000	1.900000	1.9500	+4.278%	35,881,460	-49.123%
2025-05-01	1.8400	1.880000	1.830000	1.8700	+1.630%	13,350,939	-46.947%
2025-04-30	1.8600	1.890000	1.810000	1.8400	-2.128%	19,191,513	-46.082%
2025-04-29	1.8800	1.910000	1.850000	1.8800	-0.529%	18,024,737	-47.229%
2025-04-28	1.9100	1.960000	1.880000	1.8900	-1.563%	19,283,411	-47.508%
2025-04-25	1.9000	1.970000	1.890000	1.9200	+0.524%	37,083,903	-48.328%
2025-04-24	1.8200	1.930000	1.810000	1.9100	+2.139%	31,192,440	-48.058%
2025-04-23	1.8600	1.920000	1.830000	1.8700	+5.056%	61,471,360	-46.947%
2025-04-22	1.6900	1.830000	1.680000	1.7800	+7.879%	56,918,753	-44.264%
2025-04-21	1.6700	1.680000	1.620000	1.6500	0.000%	19,552,048	-39.873%
2025-04-17	1.6850	1.690000	1.610000	1.6500	-2.367%	50,546,500	-39.873%
2025-04-16	1.6800	1.769900	1.660000	1.6900	-3.429%	45,021,992	-41.296%
2025-04-15	1.6700	1.810000	1.650000	1.7500	+6.707%	63,784,741	-43.309%
2025-04-14	1.7000	1.750000	1.640000	1.6400	0.000%	72,732,855	-39.506%

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

IQ
iQIYI, Inc.
stock NASDAQ ADR