Qudian Inc. (QD)
NYSE: QD
· Real-Time Price · USD
4.68
0.44 (10.38%)
At close: Aug 15, 2025, 1:22 PM
QD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 4.02 | 4.13 | 3.92 | 4.10 | 4.10 | 1.49% | 362,200 |
| Aug 6, 2025 | 3.93 | 4.10 | 3.83 | 4.04 | 4.04 | 2.02% | 332,968 |
| Aug 5, 2025 | 4.30 | 4.30 | 3.93 | 3.96 | 3.96 | -8.55% | 884,824 |
| Aug 4, 2025 | 3.99 | 4.36 | 3.95 | 4.33 | 4.33 | 9.62% | 710,801 |
| Aug 1, 2025 | 3.95 | 4.10 | 3.92 | 3.95 | 3.95 | -2.23% | 1,179,249 |
| Jul 31, 2025 | 3.74 | 4.07 | 3.73 | 4.04 | 4.04 | 8.31% | 1,417,300 |
| Jul 30, 2025 | 3.47 | 3.85 | 3.47 | 3.73 | 3.73 | 7.18% | 1,623,500 |
| Jul 29, 2025 | 3.37 | 3.52 | 3.37 | 3.48 | 3.48 | 3.57% | 548,583 |
| Jul 28, 2025 | 3.28 | 3.41 | 3.28 | 3.36 | 3.36 | 3.07% | 318,800 |
| Jul 25, 2025 | 3.32 | 3.36 | 3.24 | 3.26 | 3.26 | -1.51% | 204,293 |
| Jul 24, 2025 | 3.39 | 3.43 | 3.30 | 3.31 | 3.31 | -2.36% | 313,900 |
| Jul 23, 2025 | 3.34 | 3.44 | 3.32 | 3.39 | 3.39 | 2.11% | 207,500 |
| Jul 22, 2025 | 3.33 | 3.39 | 3.27 | 3.32 | 3.32 | 0.00% | 212,600 |
| Jul 21, 2025 | 3.20 | 3.38 | 3.20 | 3.32 | 3.32 | 4.08% | 360,336 |
| Jul 18, 2025 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | -0.93% | 102,700 |