Qudian Inc.

2.63
-0.05 (-1.87%)
At close: Mar 28, 2025, 3:59 PM
2.64
0.32%
Pre-market: Mar 31, 2025, 04:51 AM EDT

Qudian Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.66 2.69 2.61 2.63 -0.05 -1.87% 425,652
Mar 27, 2025 2.63 2.74 2.63 2.68 0.02 0.75% 624,300
Mar 26, 2025 2.67 2.73 2.65 2.66 -0.01 -0.37% 482,600
Mar 25, 2025 2.75 2.80 2.65 2.67 -0.05 -1.84% 493,500
Mar 24, 2025 2.84 2.87 2.72 2.72 -0.12 -4.23% 696,434
Mar 21, 2025 2.88 2.95 2.84 2.84 -0.05 -1.73% 316,500
Mar 20, 2025 2.85 3.09 2.85 2.89 -0.06 -2.03% 708,609
Mar 19, 2025 2.83 3.06 2.82 2.95 0.11 3.87% 639,300
Mar 18, 2025 2.81 2.87 2.76 2.84 0.06 2.16% 307,742
Mar 17, 2025 2.72 2.88 2.72 2.78 0.05 1.83% 580,912
Mar 14, 2025 2.74 2.84 2.71 2.73 0.02 0.74% 360,239
Mar 13, 2025 2.68 2.77 2.68 2.71 0.01 0.37% 374,502
Mar 12, 2025 2.74 2.78 2.67 2.70 -0.03 -1.10% 210,212
Mar 11, 2025 2.64 2.78 2.64 2.73 0.13 5.00% 432,844
Mar 10, 2025 2.72 2.77 2.59 2.60 -0.17 -6.14% 797,600
Mar 7, 2025 2.77 2.85 2.75 2.77 0.03 1.09% 349,011
Mar 6, 2025 2.80 2.83 2.73 2.74 -0.06 -2.14% 279,933
Mar 5, 2025 2.71 2.82 2.71 2.80 0.13 4.87% 421,300
Mar 4, 2025 2.69 2.77 2.61 2.67 -0.04 -1.48% 499,800
Mar 3, 2025 2.82 2.83 2.68 2.71 -0.08 -2.87% 315,900
Feb 28, 2025 2.77 2.85 2.75 2.79 -0.01 -0.36% 403,249
Feb 27, 2025 2.88 2.96 2.77 2.80 -0.10 -3.45% 545,308
Feb 26, 2025 2.87 2.95 2.86 2.90 0.07 2.47% 271,100
Feb 25, 2025 2.83 2.89 2.80 2.83 0.01 0.35% 273,200
Feb 24, 2025 2.94 3.09 2.81 2.82 -0.17 -5.69% 743,186
Feb 21, 2025 3.25 3.26 2.95 2.99 -0.21 -6.56% 534,028
Feb 20, 2025 3.06 3.25 3.06 3.20 0.16 5.26% 477,900
Feb 19, 2025 3.15 3.15 2.99 3.04 -0.10 -3.18% 487,000
Feb 18, 2025 3.30 3.30 3.07 3.14 -0.14 -4.27% 578,200
Feb 14, 2025 3.00 3.34 2.95 3.28 0.30 10.07% 1,041,535
Feb 13, 2025 2.95 3.00 2.95 2.98 0.00 0.00% 341,253
Feb 12, 2025 2.98 3.02 2.96 2.98 0.00 0.00% 287,300
Feb 11, 2025 2.95 3.02 2.94 2.98 0.00 0.00% 274,356
Feb 10, 2025 2.97 3.03 2.93 2.98 0.02 0.68% 578,833
Feb 7, 2025 2.99 3.05 2.93 2.96 -0.01 -0.34% 441,401
Feb 6, 2025 2.77 3.00 2.77 2.97 0.21 7.61% 382,601
Feb 5, 2025 2.73 2.81 2.71 2.76 -0.03 -1.08% 260,400
Feb 4, 2025 2.73 2.84 2.72 2.79 0.03 1.09% 219,017
Feb 3, 2025 2.76 2.84 2.73 2.76 -0.06 -2.13% 362,000
Jan 31, 2025 2.96 2.96 2.81 2.82 -0.15 -5.05% 241,252
Jan 30, 2025 2.87 3.03 2.87 2.97 0.11 3.85% 281,490
Jan 29, 2025 2.94 2.99 2.86 2.86 -0.08 -2.72% 265,528
Jan 28, 2025 2.95 2.98 2.87 2.94 -0.04 -1.34% 162,304
Jan 27, 2025 2.91 3.02 2.90 2.98 0.05 1.71% 394,203
Jan 24, 2025 2.94 2.97 2.92 2.93 0.00 0.00% 225,900
Jan 23, 2025 2.95 3.00 2.91 2.93 -0.02 -0.68% 325,218
Jan 22, 2025 2.90 3.08 2.90 2.95 -0.03 -1.01% 604,734
Jan 21, 2025 2.87 3.00 2.83 2.98 0.12 4.20% 305,919
Jan 17, 2025 2.71 2.90 2.71 2.86 0.15 5.54% 323,014
Jan 16, 2025 2.68 2.74 2.66 2.71 0.01 0.37% 120,500