Dark

QD
Qudian Inc.
stock NYSE

Inactive

Dec 19, 2025

3.83USD+1.862%(+0.07)383,039

Pre-market

0.00USD-100.000%(-3.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	3.7600	3.8650	3.7500	3.8300	+1.862%	383,039	0.000%
2025-12-18	3.7400	3.8100	3.7000	3.7600	+1.897%	207,649	+1.862%
2025-12-17	3.7900	3.9299	3.6800	3.6900	-1.862%	275,959	+3.794%
2025-12-16	3.7900	3.8100	3.6400	3.7600	-1.312%	443,451	+1.862%
2025-12-15	4.0800	4.0800	3.8100	3.8100	-6.618%	219,894	+0.525%
2025-12-12	3.9600	4.1200	3.9500	4.0800	+3.030%	322,790	-6.127%
2025-12-11	3.9500	4.1200	3.9350	3.9600	-0.252%	284,001	-3.283%
2025-12-10	4.1500	4.1900	3.8900	3.9700	-5.476%	532,794	-3.526%
2025-12-09	4.4200	4.4200	4.0500	4.2000	-7.080%	601,591	-8.810%
2025-12-08	4.8700	4.8700	4.4500	4.5200	-7.566%	533,771	-15.265%
2025-12-05	4.8400	4.8900	4.8400	4.8900	+0.411%	167,634	-21.677%
2025-12-04	4.8300	4.8900	4.8300	4.8700	+0.620%	181,224	-21.355%
2025-12-03	4.7700	4.8500	4.7700	4.8400	+1.255%	100,803	-20.868%
2025-12-02	4.7700	4.8050	4.6900	4.7800	+0.632%	173,621	-19.874%
2025-12-01	4.7700	4.8400	4.6600	4.7500	-1.656%	193,843	-19.368%
2025-11-28	4.8600	4.8900	4.8300	4.8300	-1.025%	176,541	-20.704%
2025-11-26	4.8500	4.9050	4.7900	4.8800	0.000%	276,483	-21.516%
2025-11-25	4.8600	4.9100	4.7600	4.8800	+1.245%	400,831	-21.516%
2025-11-24	4.4000	4.8800	4.4000	4.8200	+10.297%	563,680	-20.539%
2025-11-21	4.5500	4.6000	4.2800	4.3700	-4.167%	381,248	-12.357%
2025-11-20	4.7900	4.8100	4.5500	4.5600	-2.979%	269,714	-16.009%
2025-11-19	4.8100	4.8650	4.6100	4.7000	-4.277%	318,873	-18.511%
2025-11-18	4.7900	4.9500	4.7500	4.9100	+3.368%	308,629	-21.996%
2025-11-17	4.8400	4.9300	4.7000	4.7500	-3.259%	266,330	-19.368%
2025-11-14	4.7300	4.9400	4.7042	4.9100	+2.505%	180,178	-21.996%
2025-11-13	4.8700	4.9300	4.7600	4.7900	-1.844%	222,205	-20.042%
2025-11-12	4.7100	4.9300	4.6700	4.8800	+4.497%	262,024	-21.516%
2025-11-11	4.7600	4.8400	4.6400	4.6700	-2.301%	215,345	-17.987%
2025-11-10	4.8100	4.9450	4.7600	4.7800	+0.632%	234,812	-19.874%
2025-11-07	4.7500	4.7750	4.6200	4.7500	-0.210%	310,780	-19.368%
2025-11-06	4.9200	5.0500	4.7300	4.7600	-3.838%	333,814	-19.538%
2025-11-05	4.8200	4.9800	4.7867	4.9500	+1.852%	323,315	-22.626%
2025-11-04	4.8900	4.9651	4.7700	4.8600	-1.018%	367,592	-21.193%
2025-11-03	4.7600	4.9500	4.7024	4.9100	+2.720%	389,923	-21.996%
2025-10-31	4.5100	4.8300	4.5100	4.7800	+4.825%	213,899	-19.874%
2025-10-30	4.5500	4.8000	4.5100	4.5600	-0.437%	337,691	-16.009%
2025-10-29	4.6800	4.8200	4.5200	4.5800	-3.171%	259,483	-16.376%
2025-10-28	4.8500	4.9363	4.6900	4.7300	-2.273%	384,251	-19.027%
2025-10-27	4.4700	4.9000	4.4700	4.8400	+9.009%	486,926	-20.868%
2025-10-24	4.4400	4.5000	4.4200	4.4400	+0.452%	194,010	-13.739%
2025-10-23	4.3900	4.5050	4.3758	4.4200	0.000%	281,626	-13.348%
2025-10-22	4.2900	4.4665	4.2900	4.4200	+0.913%	301,531	-13.348%
2025-10-21	4.3600	4.4800	4.3300	4.3800	-0.905%	263,299	-12.557%
2025-10-20	4.3700	4.4350	4.3300	4.4200	+1.144%	350,832	-13.348%
2025-10-17	4.4600	4.4700	4.3400	4.3700	-2.455%	263,954	-12.357%
2025-10-16	4.5900	4.6500	4.4300	4.4800	-2.609%	289,044	-14.509%
2025-10-15	4.5600	4.7000	4.4600	4.6000	+1.770%	282,348	-16.739%
2025-10-14	4.2900	4.5700	4.2900	4.5200	+3.432%	291,431	-15.265%
2025-10-13	4.2500	4.5000	4.2500	4.3700	+2.582%	383,973	-12.357%
2025-10-10	4.6300	4.7500	4.2300	4.2600	-8.387%	600,760	-10.094%
2025-10-09	4.6400	4.7100	4.5800	4.6500	+0.649%	217,660	-17.634%
2025-10-08	4.5600	4.7200	4.5000	4.6200	+0.217%	251,972	-17.100%
2025-10-07	4.7000	4.7700	4.6000	4.6100	0.000%	411,143	-16.920%
2025-10-06	4.4100	4.7000	4.2800	4.6100	+3.596%	558,157	-16.920%
2025-10-03	4.5800	4.6453	4.4300	4.4500	-2.198%	321,916	-13.933%
2025-10-02	4.4300	4.5800	4.4200	4.5500	+3.645%	319,180	-15.824%
2025-10-01	4.2800	4.4700	4.2600	4.3900	+2.810%	298,004	-12.756%
2025-09-30	4.3300	4.4000	4.2400	4.2700	-2.511%	331,700	-10.304%
2025-09-29	4.4700	4.5156	4.3100	4.3800	-2.013%	476,022	-12.557%
2025-09-26	4.4800	4.6400	4.4500	4.4700	+0.449%	474,859	-14.318%
2025-09-25	4.1100	4.5000	4.1100	4.4500	+7.229%	614,720	-13.933%
2025-09-24	4.2000	4.2200	4.0800	4.1500	-0.240%	288,999	-7.711%
2025-09-23	4.1000	4.2600	4.1000	4.1600	+3.483%	456,214	-7.933%
2025-09-22	3.8100	4.0850	3.8000	4.0200	+2.813%	519,687	-4.726%
2025-09-19	3.9300	3.9900	3.8600	3.9100	-0.761%	255,809	-2.046%
2025-09-18	4.1900	4.2000	3.9100	3.9400	-4.369%	486,363	-2.792%
2025-09-17	4.1900	4.2200	4.0900	4.1200	-0.723%	272,086	-7.039%
2025-09-16	4.3600	4.3600	4.1200	4.1500	-4.817%	327,952	-7.711%
2025-09-15	4.2900	4.3700	4.2750	4.3600	+1.869%	187,100	-12.156%
2025-09-12	4.3100	4.3100	4.2100	4.2800	-0.465%	236,344	-10.514%
2025-09-11	4.1600	4.3200	4.1450	4.3000	+4.369%	205,163	-10.930%
2025-09-10	4.2700	4.2800	4.1000	4.1200	-2.600%	221,250	-7.039%
2025-09-09	4.1700	4.2600	4.0800	4.2300	+0.955%	458,046	-9.456%
2025-09-08	4.3800	4.4250	4.1600	4.1900	-5.631%	419,240	-8.592%
2025-09-05	4.5600	4.5600	4.3800	4.4400	-1.114%	370,807	-13.739%
2025-09-04	4.6700	4.7400	4.4800	4.4900	-5.074%	329,693	-14.699%
2025-09-03	4.6600	4.7500	4.6200	4.7300	+1.502%	274,689	-19.027%
2025-09-02	4.5000	4.7450	4.5000	4.6600	+2.193%	238,095	-17.811%
2025-08-29	4.6200	4.6200	4.5200	4.5600	-0.437%	316,427	-16.009%
2025-08-28	4.6500	4.6900	4.5600	4.5800	-1.293%	396,913	-16.376%
2025-08-27	4.7900	4.7900	4.6100	4.6400	-4.132%	401,376	-17.457%
2025-08-26	4.5900	4.8600	4.5200	4.8400	+5.908%	1,082,495	-20.868%
2025-08-25	4.7100	4.7400	4.5300	4.5700	-3.178%	526,556	-16.193%
2025-08-22	4.7500	4.7800	4.6400	4.7200	+0.212%	277,518	-18.856%
2025-08-21	4.8600	4.8600	4.4800	4.7100	-3.878%	875,484	-18.684%
2025-08-20	4.8500	4.9100	4.6500	4.9000	+1.240%	606,349	-21.837%
2025-08-19	5.0800	5.0800	4.7800	4.8400	-3.586%	859,859	-20.868%
2025-08-18	4.6500	5.0800	4.6287	5.0200	+7.495%	1,416,623	-23.705%
2025-08-15	4.2600	4.7290	4.2600	4.6700	+10.142%	948,742	-17.987%
2025-08-14	4.3000	4.3128	4.1750	4.2400	-1.852%	446,503	-9.670%
2025-08-13	4.1900	4.5350	4.1500	4.3200	+5.366%	1,009,881	-11.343%
2025-08-12	4.1500	4.1900	4.0850	4.1000	-1.205%	95,039	-6.585%
2025-08-11	4.1500	4.1962	4.0600	4.1500	-1.425%	113,817	-7.711%
2025-08-08	4.1100	4.3000	4.0800	4.2100	+2.683%	624,495	-9.026%
2025-08-07	4.0200	4.1300	3.9237	4.1000	+1.485%	362,169	-6.585%
2025-08-06	3.9300	4.1000	3.8302	4.0400	+2.020%	332,968	-5.198%
2025-08-05	4.3000	4.3000	3.9300	3.9600	-8.545%	884,824	-3.283%
2025-08-04	3.9900	4.3600	3.9528	4.3300	+9.620%	710,801	-11.547%
2025-08-01	3.9500	4.1000	3.9200	3.9500	-2.228%	1,179,249	-3.038%
2025-07-31	3.7400	4.0700	3.7300	4.0400	+8.311%	1,417,274	-5.198%
2025-07-30	3.4700	3.8500	3.4700	3.7300	+7.184%	1,623,483	+2.681%
2025-07-29	3.3700	3.5200	3.3700	3.4800	+3.571%	548,583	+10.057%
2025-07-28	3.2800	3.4100	3.2800	3.3600	+3.067%	318,794	+13.988%
2025-07-25	3.3200	3.3600	3.2400	3.2600	-1.511%	204,293	+17.485%
2025-07-24	3.3900	3.4300	3.3000	3.3100	-2.360%	313,861	+15.710%
2025-07-23	3.3400	3.4350	3.3200	3.3900	+2.108%	207,474	+12.979%
2025-07-22	3.3300	3.3900	3.2747	3.3200	0.000%	212,550	+15.361%
2025-07-21	3.2000	3.3800	3.2000	3.3200	+4.075%	360,336	+15.361%
2025-07-18	3.2500	3.2850	3.1600	3.1900	-0.932%	102,670	+20.063%
2025-07-17	3.2000	3.2700	3.1500	3.2200	0.000%	271,974	+18.944%
2025-07-16	3.3700	3.3700	3.1900	3.2200	-4.734%	280,669	+18.944%
2025-07-15	3.4800	3.5000	3.3800	3.3800	-2.312%	225,016	+13.314%
2025-07-14	3.3900	3.5000	3.3900	3.4600	+2.065%	333,617	+10.694%
2025-07-11	3.4300	3.4600	3.3100	3.3900	-1.453%	307,105	+12.979%
2025-07-10	3.3300	3.4700	3.3300	3.4400	+3.303%	317,896	+11.337%
2025-07-09	3.2400	3.3600	3.2018	3.3300	+3.096%	414,929	+15.015%
2025-07-08	3.3300	3.5000	3.2100	3.2300	-2.121%	696,007	+18.576%
2025-07-07	3.0400	3.4500	3.0100	3.3000	+9.272%	1,176,568	+16.061%
2025-07-03	2.9900	3.0400	2.9900	3.0200	+0.332%	135,853	+26.821%
2025-07-02	3.0200	3.0600	2.9900	3.0100	-0.660%	171,358	+27.243%
2025-07-01	3.1300	3.1500	3.0300	3.0300	-3.503%	227,278	+26.403%
2025-06-30	3.1100	3.2291	3.0950	3.1400	+1.618%	448,450	+21.975%
2025-06-27	2.8400	3.1300	2.8355	3.0900	+8.421%	5,031,663	+23.948%
2025-06-26	2.8500	2.9100	2.8400	2.8500	-0.350%	1,583,031	+34.386%
2025-06-25	2.8800	2.9050	2.8600	2.8600	-0.348%	197,826	+33.916%
2025-06-24	2.9000	2.9300	2.8700	2.8700	-2.048%	277,513	+33.449%
2025-06-23	2.8600	2.9350	2.8600	2.9300	0.000%	228,093	+30.717%
2025-06-20	2.8800	2.9300	2.8450	2.9300	+1.034%	359,577	+30.717%
2025-06-18	2.8600	2.9150	2.8400	2.9000	+0.694%	186,362	+32.069%
2025-06-17	2.8700	2.9450	2.8600	2.8800	-0.346%	263,148	+32.986%
2025-06-16	2.9500	2.9950	2.8800	2.8900	-1.365%	249,778	+32.526%
2025-06-13	2.9000	2.9400	2.8800	2.9300	-0.678%	162,234	+30.717%
2025-06-12	2.9500	2.9800	2.9300	2.9500	0.000%	108,215	+29.831%
2025-06-11	2.9300	2.9900	2.9200	2.9500	+0.683%	237,610	+29.831%
2025-06-10	2.9400	2.9400	2.8700	2.9300	-0.340%	294,930	+30.717%
2025-06-09	2.9600	3.0180	2.9301	2.9400	-1.010%	197,879	+30.272%
2025-06-06	2.9800	2.9950	2.9400	2.9700	-0.669%	135,771	+28.956%
2025-06-05	2.9900	3.0500	2.9800	2.9900	0.000%	220,642	+28.094%
2025-06-04	2.9700	3.0288	2.9700	2.9900	+0.673%	170,293	+28.094%
2025-06-03	2.9500	3.0000	2.9401	2.9700	+0.338%	106,518	+28.956%
2025-06-02	2.9500	3.0000	2.9000	2.9600	0.000%	129,843	+29.392%
2025-05-30	2.9000	2.9950	2.9000	2.9600	0.000%	181,303	+29.392%
2025-05-29	2.9900	3.0300	2.9600	2.9600	+0.339%	308,109	+29.392%
2025-05-28	2.9200	2.9950	2.9200	2.9500	+1.724%	316,984	+29.831%
2025-05-27	2.8300	2.9550	2.8300	2.9000	+2.473%	177,298	+32.069%
2025-05-23	2.7600	2.8500	2.7600	2.8300	+2.166%	171,016	+35.336%
2025-05-22	2.7800	2.8700	2.7700	2.7700	-0.717%	479,798	+38.267%
2025-05-21	2.8900	2.9500	2.7700	2.7900	-3.460%	278,862	+37.276%
2025-05-20	2.9800	2.9800	2.8350	2.8900	-2.365%	264,322	+32.526%
2025-05-19	2.9200	2.9900	2.9150	2.9600	+1.024%	223,325	+29.392%
2025-05-16	2.8100	2.9900	2.8100	2.9300	+3.901%	470,340	+30.717%
2025-05-15	2.8700	2.9500	2.8100	2.8200	-2.422%	552,949	+35.816%
2025-05-14	2.9900	3.0100	2.8900	2.8900	-3.344%	159,843	+32.526%
2025-05-13	2.9600	3.0300	2.9550	2.9900	+0.336%	439,040	+28.094%
2025-05-12	2.9900	3.0000	2.9450	2.9800	+1.706%	375,002	+28.523%
2025-05-09	2.9000	2.9900	2.8900	2.9300	+1.384%	474,963	+30.717%
2025-05-08	2.8900	2.9950	2.8750	2.8900	-1.365%	595,237	+32.526%
2025-05-07	2.8500	2.9900	2.8400	2.9300	+2.091%	471,918	+30.717%
2025-05-06	2.8100	2.9500	2.8100	2.8700	+2.135%	632,258	+33.449%
2025-05-05	2.6800	2.8650	2.6800	2.8100	+3.309%	1,341,171	+36.299%
2025-05-02	2.7100	2.7600	2.6800	2.7200	+3.422%	128,068	+40.809%
2025-05-01	2.7100	2.7250	2.6200	2.6300	-3.309%	93,846	+45.627%
2025-04-30	2.7100	2.7550	2.6600	2.7200	-0.366%	459,846	+40.809%
2025-04-29	2.7100	2.7600	2.7100	2.7300	0.000%	779,939	+40.293%
2025-04-28	2.6500	2.7950	2.6400	2.7300	+3.019%	600,602	+40.293%
2025-04-25	2.6400	2.6750	2.6200	2.6500	0.000%	123,853	+44.528%
2025-04-24	2.6200	2.6900	2.5900	2.6500	+0.760%	296,604	+44.528%
2025-04-23	2.5900	2.6900	2.5500	2.6300	+2.734%	265,056	+45.627%
2025-04-22	2.5100	2.6100	2.4605	2.5600	+3.644%	692,169	+49.609%
2025-04-21	2.5000	2.5300	2.4100	2.4700	-1.984%	965,744	+55.061%
2025-04-17	2.4800	2.5750	2.4700	2.5200	+2.439%	546,589	+51.984%
2025-04-16	2.5500	2.5600	2.4300	2.4600	-4.280%	659,107	+55.691%
2025-04-15	2.5900	2.6100	2.5200	2.5700	-0.772%	257,122	+49.027%
2025-04-14	2.3700	2.7400	2.3550	2.5900	+9.283%	1,261,160	+47.876%
2025-04-11	2.3200	2.3900	2.2200	2.3700	+3.493%	369,244	+61.603%
2025-04-10	2.2300	2.3500	2.1550	2.2900	+2.232%	414,714	+67.249%
2025-04-09	2.1700	2.2650	2.0400	2.2400	+2.283%	618,624	+70.982%
2025-04-08	2.2800	2.2800	2.1250	2.1900	+1.389%	434,577	+74.886%
2025-04-07	2.0700	2.3099	2.0700	2.1600	-5.263%	506,090	+77.315%
2025-04-04	2.5400	2.5800	2.2300	2.2800	-12.977%	1,299,654	+67.982%
2025-04-03	2.6100	2.6700	2.6000	2.6200	-2.239%	316,923	+46.183%
2025-04-02	2.6600	2.7000	2.6500	2.6800	+1.132%	147,261	+42.910%
2025-04-01	2.6900	2.7300	2.6500	2.6500	-1.487%	156,566	+44.528%
2025-03-31	2.6100	2.7277	2.6100	2.6900	+2.281%	339,167	+42.379%
2025-03-28	2.6600	2.6900	2.6100	2.6300	-1.866%	425,807	+45.627%
2025-03-27	2.6320	2.7400	2.6320	2.6800	+0.752%	624,266	+42.910%
2025-03-26	2.6700	2.7300	2.6450	2.6600	-0.375%	482,558	+43.985%
2025-03-25	2.7500	2.8000	2.6500	2.6700	-1.838%	493,491	+43.446%
2025-03-24	2.8400	2.8700	2.7200	2.7200	-4.225%	696,434	+40.809%
2025-03-21	2.8800	2.9501	2.8400	2.8400	-1.730%	316,450	+34.859%
2025-03-20	2.8500	3.0900	2.8450	2.8900	-2.034%	708,609	+32.526%
2025-03-19	2.8300	3.0550	2.8200	2.9500	+3.873%	639,260	+29.831%
2025-03-18	2.8100	2.8650	2.7600	2.8400	+2.158%	307,742	+34.859%
2025-03-17	2.7200	2.8750	2.7200	2.7800	+1.832%	580,668	+37.770%
2025-03-14	2.7400	2.8400	2.7100	2.7300	+0.738%	360,239	+40.293%
2025-03-13	2.6800	2.7700	2.6800	2.7100	+0.370%	374,502	+41.328%
2025-03-12	2.7400	2.7750	2.6700	2.7000	-1.099%	210,212	+41.852%
2025-03-11	2.6400	2.7750	2.6350	2.7300	+5.000%	432,844	+40.293%
2025-03-10	2.7200	2.7692	2.5900	2.6000	-6.137%	797,568	+47.308%
2025-03-07	2.7700	2.8500	2.7500	2.7700	+1.095%	349,011	+38.267%
2025-03-06	2.8000	2.8300	2.7300	2.7400	-2.143%	279,933	+39.781%
2025-03-05	2.7100	2.8200	2.7100	2.8000	+4.869%	421,273	+36.786%
2025-03-04	2.6900	2.7695	2.6100	2.6700	-1.476%	499,759	+43.446%
2025-03-03	2.8200	2.8300	2.6800	2.7100	-2.867%	315,873	+41.328%
2025-02-28	2.7700	2.8500	2.7500	2.7900	-0.357%	403,249	+37.276%
2025-02-27	2.8800	2.9600	2.7700	2.8000	-3.448%	545,308	+36.786%
2025-02-26	2.8700	2.9500	2.8600	2.9000	+2.473%	271,051	+32.069%
2025-02-25	2.8300	2.8880	2.7950	2.8300	+0.355%	273,100	+35.336%
2025-02-24	2.9400	3.0895	2.8100	2.8200	-5.686%	743,186	+35.816%
2025-02-21	3.2500	3.2600	2.9500	2.9900	-6.563%	534,028	+28.094%
2025-02-20	3.0600	3.2500	3.0600	3.2000	+5.263%	477,863	+19.688%
2025-02-19	3.1500	3.1500	2.9900	3.0400	-3.185%	486,985	+25.987%
2025-02-18	3.3000	3.3000	3.0700	3.1400	-4.268%	578,192	+21.975%
2025-02-14	3.0000	3.3400	2.9500	3.2800	+10.067%	1,041,535	+16.768%
2025-02-13	2.9500	3.0000	2.9500	2.9800	0.000%	341,253	+28.523%
2025-02-12	2.9800	3.0150	2.9600	2.9800	0.000%	287,280	+28.523%
2025-02-11	2.9500	3.0200	2.9400	2.9800	0.000%	274,356	+28.523%
2025-02-10	2.9700	3.0300	2.9300	2.9800	+0.676%	578,833	+28.523%
2025-02-07	2.9900	3.0500	2.9300	2.9600	-0.337%	441,401	+29.392%
2025-02-06	2.7700	3.0000	2.7700	2.9700	+7.609%	382,601	+28.956%
2025-02-05	2.7300	2.8050	2.7100	2.7600	-1.075%	260,353	+38.768%
2025-02-04	2.7300	2.8400	2.7200	2.7900	+1.087%	219,017	+37.276%
2025-02-03	2.7600	2.8400	2.7300	2.7600	-2.128%	361,952	+38.768%
2025-01-31	2.9600	2.9600	2.8100	2.8200	-5.051%	241,252	+35.816%
2025-01-30	2.8700	3.0300	2.8700	2.9700	+3.846%	281,490	+28.956%
2025-01-29	2.9400	2.9850	2.8600	2.8600	-2.721%	265,528	+33.916%
2025-01-28	2.9500	2.9800	2.8650	2.9400	-1.342%	162,304	+30.272%
2025-01-27	2.9100	3.0150	2.9000	2.9800	+1.706%	394,203	+28.523%
2025-01-24	2.9400	2.9700	2.9150	2.9300	0.000%	225,900	+30.717%
2025-01-23	2.9500	3.0000	2.9100	2.9300	-0.678%	325,218	+30.717%
2025-01-22	2.9000	3.0800	2.9000	2.9500	-1.007%	604,734	+29.831%
2025-01-21	2.8700	3.0000	2.8300	2.9800	+4.196%	305,919	+28.523%
2025-01-17	2.7100	2.9000	2.7100	2.8600	+5.535%	323,014	+33.916%
2025-01-16	2.6800	2.7400	2.6600	2.7100	+0.370%	120,456	+41.328%
2025-01-15	2.6900	2.7300	2.6650	2.7000	+2.273%	167,115	+41.852%
2025-01-14	2.6300	2.7300	2.6300	2.6400	+1.538%	217,562	+45.076%
2025-01-13	2.5800	2.6450	2.5300	2.6000	0.000%	238,526	+47.308%
2025-01-10	2.6700	2.7100	2.5800	2.6000	-4.762%	325,762	+47.308%
2025-01-08	2.7500	2.8300	2.7000	2.7300	-1.087%	252,928	+40.293%
2025-01-07	2.6200	2.8100	2.6000	2.7600	+3.371%	302,691	+38.768%
2025-01-06	2.7800	2.7800	2.6200	2.6700	-3.261%	415,902	+43.446%
2025-01-03	2.8000	2.8200	2.7400	2.7600	-1.429%	230,408	+38.768%
2025-01-02	2.8200	2.9200	2.7750	2.8000	-0.709%	257,748	+36.786%
2024-12-31	2.8500	2.9200	2.7900	2.8200	-1.742%	169,998	+35.816%
2024-12-30	2.9100	2.9500	2.8520	2.8700	-2.381%	242,655	+33.449%
2024-12-27	2.8900	2.9800	2.8500	2.9400	+1.031%	511,275	+30.272%
2024-12-26	2.9000	2.9950	2.8500	2.9100	-1.020%	396,225	+31.615%
2024-12-24	2.9700	2.9850	2.8500	2.9400	-0.676%	255,408	+30.272%
2024-12-23	2.8900	3.0300	2.8305	2.9600	+2.422%	514,675	+29.392%
2024-12-20	2.5300	2.9000	2.4700	2.8900	+14.229%	929,242	+32.526%
2024-12-19	2.5400	2.6350	2.5250	2.5300	-0.394%	383,445	+51.383%
2024-12-18	2.6300	2.6900	2.5300	2.5400	-4.511%	449,131	+50.787%
2024-12-17	2.6700	2.7380	2.6210	2.6600	-0.746%	351,708	+43.985%
2024-12-16	2.8000	2.8120	2.6400	2.6800	-4.626%	629,322	+42.910%
2024-12-13	2.9400	2.9600	2.7800	2.8100	-4.746%	569,025	+36.299%
2024-12-12	2.9200	2.9900	2.8600	2.9500	-0.338%	365,686	+29.831%
2024-12-11	3.0100	3.0500	2.9300	2.9600	-1.661%	551,811	+29.392%
2024-12-10	2.9400	3.0900	2.7600	3.0100	+0.333%	741,160	+27.243%
2024-12-09	3.0500	3.0900	2.9800	3.0000	+2.041%	560,811	+27.667%
2024-12-06	3.0500	3.0800	2.8450	2.9400	-2.649%	1,151,092	+30.272%
2024-12-05	2.9000	3.0350	2.9000	3.0200	+2.721%	456,873	+26.821%
2024-12-04	3.0700	3.0700	2.9300	2.9400	-3.607%	308,990	+30.272%
2024-12-03	2.9500	3.0600	2.9000	3.0500	+3.390%	810,575	+25.574%
2024-12-02	3.1200	3.1400	2.9400	2.9500	-6.051%	537,639	+29.831%
2024-11-29	3.0000	3.1990	2.9400	3.1400	+3.289%	800,927	+21.975%
2024-11-27	3.1000	3.1676	2.8201	3.0400	-0.328%	1,382,929	+25.987%
2024-11-26	2.3100	3.1000	2.2800	3.0500	+33.188%	3,355,823	+25.574%
2024-11-25	2.3400	2.4081	2.2800	2.2900	-2.137%	476,071	+67.249%
2024-11-22	2.3700	2.4400	2.3300	2.3400	-3.704%	528,111	+63.675%
2024-11-21	2.4800	2.5265	2.4200	2.4300	-2.016%	472,985	+57.613%
2024-11-20	2.4400	2.5000	2.4400	2.4800	+1.224%	441,718	+54.435%
2024-11-19	2.4400	2.4950	2.4400	2.4500	-0.810%	290,990	+56.327%
2024-11-18	2.3300	2.4700	2.2969	2.4700	+6.926%	946,836	+55.061%
2024-11-15	2.2800	2.3700	2.2703	2.3100	+0.435%	380,307	+65.801%
2024-11-14	2.3300	2.3500	2.2750	2.3000	-1.288%	467,396	+66.522%
2024-11-13	2.3800	2.4200	2.3300	2.3300	-2.101%	351,996	+64.378%
2024-11-12	2.4000	2.4300	2.3400	2.3800	-2.459%	364,497	+60.924%
2024-11-11	2.4100	2.4750	2.3703	2.4400	+2.092%	421,656	+56.967%
2024-11-08	2.3200	2.4400	2.3200	2.3900	0.000%	401,766	+60.251%
2024-11-07	2.3600	2.4600	2.3300	2.3900	+1.271%	520,725	+60.251%
2024-11-06	2.4000	2.4550	2.3200	2.3600	-2.881%	531,458	+62.288%
2024-11-05	2.4500	2.4853	2.4000	2.4300	+0.830%	559,362	+57.613%
2024-11-04	2.4000	2.4600	2.3900	2.4100	0.000%	423,953	+58.921%
2024-11-01	2.3300	2.4600	2.3300	2.4100	+2.991%	435,944	+58.921%
2024-10-31	2.3200	2.4392	2.3100	2.3400	-0.426%	473,113	+63.675%
2024-10-30	2.2900	2.4300	2.2900	2.3500	+1.293%	475,860	+62.979%
2024-10-29	2.4500	2.4800	2.3000	2.3200	-5.306%	780,628	+65.086%
2024-10-28	2.3400	2.5000	2.3400	2.4500	+4.255%	772,918	+56.327%
2024-10-25	2.2750	2.3700	2.2750	2.3500	+2.620%	435,396	+62.979%
2024-10-24	2.2500	2.3400	2.2500	2.2900	+1.327%	370,435	+67.249%
2024-10-23	2.3400	2.3900	2.2600	2.2600	-3.419%	568,799	+69.469%
2024-10-22	2.2300	2.3901	2.2300	2.3400	+3.540%	701,372	+63.675%
2024-10-21	2.1900	2.2800	2.1900	2.2600	+1.802%	487,262	+69.469%
2024-10-18	2.1200	2.2500	2.1200	2.2200	+7.246%	675,367	+72.523%
2024-10-17	2.1500	2.1850	2.0600	2.0700	-5.479%	588,307	+85.024%
2024-10-16	2.0500	2.2000	2.0500	2.1900	+6.311%	566,660	+74.886%
2024-10-15	2.0600	2.1500	2.0400	2.0600	-2.370%	547,000	+85.922%
2024-10-14	2.1000	2.1650	2.0650	2.1100	-0.472%	581,256	+81.517%
2024-10-11	2.0700	2.1800	2.0300	2.1200	+0.952%	430,745	+80.660%
2024-10-10	2.0400	2.1300	2.0350	2.1000	+2.439%	577,177	+82.381%
2024-10-09	2.1100	2.1800	2.0200	2.0500	-4.206%	595,006	+86.829%
2024-10-08	2.1100	2.2600	2.1090	2.1400	-4.036%	702,604	+78.972%
2024-10-07	2.3300	2.4200	2.2200	2.2300	-2.620%	1,140,704	+71.749%
2024-10-04	2.2300	2.3050	2.0850	2.2900	+4.091%	1,612,177	+67.249%
2024-10-03	2.2300	2.3200	2.1450	2.2000	-3.509%	855,952	+74.091%
2024-10-02	2.5300	2.5300	2.1550	2.2800	+6.542%	2,420,470	+67.982%
2024-10-01	2.1300	2.1500	2.0850	2.1400	+0.469%	1,031,887	+78.972%
2024-09-30	2.1200	2.1900	2.0500	2.1300	+2.899%	1,412,484	+79.812%
2024-09-27	2.0100	2.1000	2.0000	2.0700	+2.475%	1,122,019	+85.024%
2024-09-26	1.8900	2.0400	1.8900	2.0200	+10.383%	898,287	+89.604%
2024-09-25	1.8600	1.8800	1.8100	1.8300	-3.175%	375,974	+109.290%
2024-09-24	1.8800	1.9400	1.8500	1.8900	+3.846%	374,637	+102.646%
2024-09-23	1.8000	1.8950	1.7700	1.8200	-0.546%	716,284	+110.440%
2024-09-20	1.8800	1.9050	1.8300	1.8300	-2.660%	354,986	+109.290%
2024-09-19	1.8800	1.9200	1.8800	1.8800	+1.075%	284,406	+103.723%
2024-09-18	1.8720	1.9300	1.8500	1.8600	-1.587%	280,459	+105.914%
2024-09-17	1.8300	1.9100	1.8300	1.8900	+3.279%	278,042	+102.646%
2024-09-16	1.8400	1.9000	1.8200	1.8300	0.000%	1,103,243	+109.290%
2024-09-13	1.8600	1.8900	1.8000	1.8300	-1.081%	444,196	+109.290%
2024-09-12	1.8450	1.8700	1.8150	1.8500	+0.543%	307,361	+107.027%
2024-09-11	1.8300	1.8700	1.8200	1.8400	0.000%	319,974	+108.152%
2024-09-10	1.7700	1.8500	1.7700	1.8400	+5.143%	466,041	+108.152%
2024-09-09	1.8000	1.8400	1.7400	1.7500	-2.778%	347,545	+118.857%
2024-09-06	1.8400	1.9050	1.8000	1.8000	-2.174%	345,943	+112.778%
2024-09-05	1.7200	1.8550	1.7200	1.8400	+5.143%	347,405	+108.152%
2024-09-04	1.7700	1.8400	1.7500	1.7500	-1.130%	587,391	+118.857%
2024-09-03	1.8000	1.8200	1.7550	1.7700	-3.804%	359,390	+116.384%
2024-08-30	1.8000	1.8450	1.8000	1.8400	+1.657%	199,783	+108.152%
2024-08-29	1.7900	1.8550	1.7900	1.8100	+1.117%	216,723	+111.602%
2024-08-28	1.9000	1.9000	1.7900	1.7900	-5.789%	366,634	+113.966%
2024-08-27	1.8700	1.9350	1.8400	1.9000	+1.604%	432,591	+101.579%
2024-08-26	1.8500	1.9100	1.8200	1.8700	+1.081%	461,887	+104.813%
2024-08-23	1.8500	1.9250	1.8500	1.8500	+0.543%	295,141	+107.027%
2024-08-22	1.8700	1.9100	1.8400	1.8400	-2.128%	305,429	+108.152%
2024-08-21	1.8400	1.9100	1.8350	1.8800	+2.174%	439,542	+103.723%
2024-08-20	1.9000	1.9450	1.8200	1.8400	-3.158%	650,252	+108.152%
2024-08-19	1.8200	1.9300	1.8100	1.9000	+4.972%	835,012	+101.579%
2024-08-16	1.7700	1.8350	1.7700	1.8100	+0.556%	237,159	+111.602%
2024-08-15	1.6880	1.8400	1.6880	1.8000	+8.434%	366,845	+112.778%
2024-08-14	1.7400	1.7400	1.6400	1.6600	-3.488%	257,847	+130.723%
2024-08-13	1.6500	1.7400	1.6400	1.7200	+3.614%	201,897	+122.674%
2024-08-12	1.6600	1.6981	1.6501	1.6600	+0.606%	121,567	+130.723%
2024-08-09	1.6800	1.7000	1.6500	1.6500	-2.367%	181,628	+132.121%
2024-08-08	1.6800	1.7350	1.6800	1.6900	+0.595%	190,251	+126.627%
2024-08-07	1.7200	1.7491	1.6700	1.6800	-1.754%	241,523	+127.976%
2024-08-06	1.7300	1.7599	1.7100	1.7100	-1.156%	334,769	+123.977%
2024-08-05	1.7200	1.8350	1.6800	1.7300	-3.352%	715,840	+121.387%
2024-08-02	1.7708	1.8000	1.7400	1.7900	+0.562%	591,120	+113.966%
2024-08-01	1.8900	1.9250	1.7600	1.7800	-6.806%	493,165	+115.169%
2024-07-31	1.8800	1.9350	1.8650	1.9100	+3.804%	256,149	+100.524%
2024-07-30	1.9000	1.9100	1.8400	1.8400	-3.158%	250,355	+108.152%
2024-07-29	1.8900	1.9200	1.8850	1.9000	-0.524%	185,592	+101.579%
2024-07-26	1.9200	1.9280	1.8900	1.9100	0.000%	220,131	+100.524%
2024-07-25	1.8700	1.9450	1.8700	1.9100	+2.688%	234,403	+100.524%
2024-07-24	1.9848	1.9900	1.8600	1.8600	-5.584%	227,833	+105.914%
2024-07-23	1.9800	2.0100	1.9550	1.9700	-1.500%	287,758	+94.416%
2024-07-22	1.9700	2.0399	1.9500	2.0000	+2.041%	215,452	+91.500%
2024-07-19	2.0300	2.0450	1.9400	1.9600	-3.448%	481,209	+95.408%
2024-07-18	2.0500	2.1300	2.0000	2.0300	-1.932%	1,138,902	+88.670%
2024-07-17	1.9100	2.1000	1.8950	2.0700	+8.947%	1,370,023	+85.024%
2024-07-16	1.9300	1.9900	1.9000	1.9000	-2.564%	493,051	+101.579%
2024-07-15	1.8000	1.9700	1.7500	1.9500	+8.939%	967,277	+96.410%
2024-07-12	1.8200	1.8300	1.7600	1.7900	-1.105%	476,890	+113.966%
2024-07-11	1.7900	1.8600	1.7900	1.8100	+1.117%	455,060	+111.602%
2024-07-10	1.8400	1.8700	1.7800	1.7900	-2.717%	444,815	+113.966%
2024-07-09	1.8700	1.9000	1.8250	1.8400	0.000%	439,208	+108.152%
2024-07-08	1.8200	1.9150	1.8200	1.8400	-1.604%	466,236	+108.152%
2024-07-05	1.8400	1.8900	1.8400	1.8700	0.000%	362,995	+104.813%
2024-07-03	1.8800	1.9300	1.8500	1.8700	-1.058%	613,448	+104.813%
2024-07-02	1.9100	1.9500	1.8700	1.8900	-1.047%	502,968	+102.646%

.dark-mode .fR8Pjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fR8Pjt{ color: #333333; background-color: white; border: 2px solid #333333; }QDQudian Inc.stock NYSE

QD
Qudian Inc.
stock NYSE