Qudian Inc. (QD)
NYSE: QD
· Real-Time Price · USD
4.45
-0.10 (-2.20%)
At close: Oct 03, 2025, 3:59 PM
4.45
0.00%
After-hours: Oct 03, 2025, 06:00 PM EDT
QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.43 | 4.58 | 4.42 | 4.55 | 4.55 | 3.64% | 318,929 |
| Oct 1, 2025 | 4.28 | 4.47 | 4.26 | 4.39 | 4.39 | 2.81% | 298,004 |
| Sep 30, 2025 | 4.33 | 4.40 | 4.24 | 4.27 | 4.27 | -2.51% | 331,700 |
| Sep 29, 2025 | 4.47 | 4.52 | 4.31 | 4.38 | 4.38 | -2.01% | 476,022 |
| Sep 26, 2025 | 4.48 | 4.64 | 4.45 | 4.47 | 4.47 | 0.45% | 474,900 |
| Sep 25, 2025 | 4.11 | 4.50 | 4.11 | 4.45 | 4.45 | 7.23% | 614,720 |
| Sep 24, 2025 | 4.20 | 4.22 | 4.08 | 4.15 | 4.15 | -0.24% | 289,000 |
| Sep 23, 2025 | 4.10 | 4.26 | 4.10 | 4.16 | 4.16 | 3.48% | 456,214 |
| Sep 22, 2025 | 3.81 | 4.09 | 3.80 | 4.02 | 4.02 | 2.81% | 519,700 |
| Sep 19, 2025 | 3.93 | 3.99 | 3.86 | 3.91 | 3.91 | -0.76% | 255,809 |
| Sep 18, 2025 | 4.19 | 4.20 | 3.91 | 3.94 | 3.94 | -4.37% | 486,363 |
| Sep 17, 2025 | 4.19 | 4.22 | 4.09 | 4.12 | 4.12 | -0.72% | 272,100 |
| Sep 16, 2025 | 4.36 | 4.36 | 4.12 | 4.15 | 4.15 | -4.82% | 327,952 |
| Sep 15, 2025 | 4.29 | 4.37 | 4.28 | 4.36 | 4.36 | 1.87% | 187,100 |
| Sep 12, 2025 | 4.31 | 4.31 | 4.21 | 4.28 | 4.28 | -0.47% | 236,344 |
| Sep 11, 2025 | 4.16 | 4.32 | 4.14 | 4.30 | 4.30 | 4.37% | 205,163 |
| Sep 10, 2025 | 4.27 | 4.28 | 4.10 | 4.12 | 4.12 | -2.60% | 221,250 |
| Sep 9, 2025 | 4.17 | 4.26 | 4.08 | 4.23 | 4.23 | 0.95% | 458,046 |
| Sep 8, 2025 | 4.38 | 4.43 | 4.16 | 4.19 | 4.19 | -5.63% | 419,240 |
| Sep 5, 2025 | 4.56 | 4.56 | 4.38 | 4.44 | 4.44 | -1.11% | 370,807 |
Page 1 of 100