Qudian Inc. (QD)
NYSE: QD
· Real-Time Price · USD
4.20
-0.24 (-5.41%)
At close: Sep 08, 2025, 3:59 PM
4.18
-0.36%
After-hours: Sep 08, 2025, 05:16 PM EDT
QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.56 | 4.56 | 4.38 | 4.44 | 4.44 | -1.11% | 370,807 |
| Sep 4, 2025 | 4.67 | 4.74 | 4.48 | 4.49 | 4.49 | -5.07% | 329,700 |
| Sep 3, 2025 | 4.66 | 4.75 | 4.62 | 4.73 | 4.73 | 1.50% | 274,700 |
| Sep 2, 2025 | 4.50 | 4.75 | 4.50 | 4.66 | 4.66 | 2.19% | 238,100 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.52 | 4.56 | 4.56 | -0.44% | 316,427 |
| Aug 28, 2025 | 4.65 | 4.69 | 4.56 | 4.58 | 4.58 | -1.29% | 396,913 |
| Aug 27, 2025 | 4.79 | 4.79 | 4.61 | 4.64 | 4.64 | -4.13% | 401,400 |
| Aug 26, 2025 | 4.59 | 4.86 | 4.52 | 4.84 | 4.84 | 5.91% | 1,082,500 |
| Aug 25, 2025 | 4.71 | 4.74 | 4.53 | 4.57 | 4.57 | -3.18% | 526,600 |
| Aug 22, 2025 | 4.75 | 4.78 | 4.64 | 4.72 | 4.72 | 0.21% | 277,518 |
| Aug 21, 2025 | 4.86 | 4.86 | 4.48 | 4.71 | 4.71 | -3.88% | 875,500 |
| Aug 20, 2025 | 4.85 | 4.91 | 4.65 | 4.90 | 4.90 | 1.24% | 606,349 |
| Aug 19, 2025 | 5.08 | 5.08 | 4.78 | 4.84 | 4.84 | -3.59% | 859,900 |
| Aug 18, 2025 | 4.65 | 5.08 | 4.63 | 5.02 | 5.02 | 7.49% | 1,416,623 |
| Aug 15, 2025 | 4.26 | 4.73 | 4.26 | 4.67 | 4.67 | 10.14% | 948,742 |
| Aug 14, 2025 | 4.30 | 4.31 | 4.18 | 4.24 | 4.24 | -1.85% | 446,503 |
| Aug 13, 2025 | 4.19 | 4.54 | 4.15 | 4.32 | 4.32 | 5.37% | 1,009,881 |
| Aug 12, 2025 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | -1.20% | 95,039 |
| Aug 11, 2025 | 4.15 | 4.20 | 4.06 | 4.15 | 4.15 | -1.43% | 113,817 |
| Aug 8, 2025 | 4.11 | 4.30 | 4.08 | 4.21 | 4.21 | 2.68% | 624,500 |