5 DAY PERFORMANCE
-5.67%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
+16.16%
6 MONTH PERFORMANCE
+42.25%
YEAR-TO-DATE PERFORMANCE
-5.67%
1 YEAR PERFORMANCE
+22.58%
Qudian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $2.78 | $2.67 (-3.96%) | $2.78 | $2.62 | 416,102 | $502.70 M |
| 01/03/2025 | $2.80 | $2.76 (-1.43%) | $2.82 | $2.74 | 230,908 | $519.65 M |
| 01/02/2025 | $2.82 | $2.80 (-0.71%) | $2.92 | $2.78 | 258,430 | $527.18 M |
| 12/31/2024 | $2.85 | $2.82 (-1.05%) | $2.92 | $2.79 | 170,098 | $530.94 M |
| 12/30/2024 | $2.91 | $2.87 (-1.37%) | $2.95 | $2.85 | 243,100 | $540.36 M |
| 12/27/2024 | $2.89 | $2.94 (1.73%) | $2.98 | $2.85 | 511,600 | $553.54 M |
| 12/26/2024 | $2.90 | $2.91 (0.34%) | $3.00 | $2.85 | 396,625 | $547.89 M |
| 12/24/2024 | $2.97 | $2.94 (-1.01%) | $2.99 | $2.85 | 255,408 | $553.54 M |
| 12/23/2024 | $2.89 | $2.96 (2.42%) | $3.03 | $2.83 | 515,300 | $557.30 M |
| 12/20/2024 | $2.53 | $2.89 (14.23%) | $2.90 | $2.47 | 929,242 | $544.12 M |
| 12/19/2024 | $2.54 | $2.53 (-0.39%) | $2.64 | $2.53 | 383,445 | $476.34 M |
| 12/18/2024 | $2.63 | $2.54 (-3.42%) | $2.69 | $2.53 | 449,131 | $478.23 M |
| 12/17/2024 | $2.67 | $2.66 (-0.37%) | $2.74 | $2.62 | 352,208 | $500.82 M |
| 12/16/2024 | $2.80 | $2.68 (-4.29%) | $2.81 | $2.64 | 629,822 | $504.58 M |
| 12/13/2024 | $2.94 | $2.81 (-4.42%) | $2.96 | $2.78 | 569,625 | $529.06 M |
| 12/12/2024 | $2.92 | $2.95 (1.03%) | $2.99 | $2.86 | 366,300 | $555.42 M |
| 12/11/2024 | $3.01 | $2.96 (-1.66%) | $3.05 | $2.93 | 551,811 | $557.30 M |
| 12/10/2024 | $2.94 | $3.01 (2.38%) | $3.09 | $2.76 | 741,200 | $566.72 M |
| 12/09/2024 | $3.05 | $3.00 (-1.64%) | $3.09 | $2.98 | 560,811 | $564.83 M |
| 12/06/2024 | $3.05 | $2.94 (-3.61%) | $3.08 | $2.85 | 1.15 M | $553.54 M |
| 12/05/2024 | $2.90 | $3.02 (4.14%) | $3.04 | $2.90 | 456,900 | $568.60 M |
| 12/04/2024 | $3.07 | $2.94 (-4.23%) | $3.07 | $2.93 | 309,000 | $553.54 M |
| 12/03/2024 | $2.95 | $3.05 (3.39%) | $3.06 | $2.90 | 810,600 | $574.25 M |
| 12/02/2024 | $3.12 | $2.95 (-5.45%) | $3.14 | $2.94 | 537,900 | $555.42 M |
| 11/29/2024 | $3.00 | $3.14 (4.67%) | $3.20 | $2.94 | 800,927 | $591.19 M |
| 11/27/2024 | $3.10 | $3.04 (-1.94%) | $3.17 | $2.82 | 1.38 M | $572.36 M |
| 11/26/2024 | $2.31 | $3.05 (32.03%) | $3.10 | $2.28 | 3.36 M | $574.25 M |
| 11/25/2024 | $2.34 | $2.29 (-2.14%) | $2.41 | $2.28 | 476,071 | $431.16 M |
| 11/22/2024 | $2.37 | $2.34 (-1.27%) | $2.44 | $2.33 | 528,111 | $440.57 M |
| 11/21/2024 | $2.48 | $2.43 (-2.02%) | $2.53 | $2.42 | 472,985 | $457.51 M |
| 11/20/2024 | $2.44 | $2.48 (1.64%) | $2.50 | $2.44 | 441,718 | $466.93 M |
| 11/19/2024 | $2.44 | $2.45 (0.41%) | $2.50 | $2.44 | 291,000 | $461.28 M |
| 11/18/2024 | $2.33 | $2.47 (6.01%) | $2.47 | $2.30 | 946,836 | $465.05 M |
| 11/15/2024 | $2.28 | $2.31 (1.32%) | $2.37 | $2.27 | 380,307 | $434.92 M |
| 11/14/2024 | $2.33 | $2.30 (-1.29%) | $2.35 | $2.28 | 467,400 | $433.04 M |
| 11/13/2024 | $2.38 | $2.33 (-2.1%) | $2.42 | $2.33 | 352,000 | $438.69 M |
| 11/12/2024 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.34 | 365,000 | $448.10 M |
| 11/11/2024 | $2.41 | $2.44 (1.24%) | $2.48 | $2.37 | 421,700 | $459.40 M |
| 11/08/2024 | $2.32 | $2.39 (3.02%) | $2.44 | $2.32 | 401,800 | $441.12 M |
| 11/07/2024 | $2.36 | $2.39 (1.27%) | $2.46 | $2.33 | 520,725 | $441.12 M |
| 11/06/2024 | $2.40 | $2.36 (-1.67%) | $2.46 | $2.32 | 532,300 | $435.59 M |
| 11/05/2024 | $2.45 | $2.43 (-0.82%) | $2.49 | $2.40 | 559,600 | $448.51 M |
| 11/04/2024 | $2.40 | $2.41 (0.42%) | $2.46 | $2.39 | 424,500 | $444.82 M |
| 11/01/2024 | $2.33 | $2.41 (3.43%) | $2.46 | $2.33 | 436,344 | $444.82 M |
| 10/31/2024 | $2.32 | $2.34 (0.86%) | $2.44 | $2.31 | 473,713 | $431.90 M |
| 10/30/2024 | $2.29 | $2.35 (2.62%) | $2.43 | $2.29 | 475,900 | $433.74 M |
| 10/29/2024 | $2.45 | $2.32 (-5.31%) | $2.48 | $2.30 | 780,628 | $428.21 M |
| 10/28/2024 | $2.34 | $2.45 (4.7%) | $2.50 | $2.34 | 772,918 | $452.20 M |
| 10/25/2024 | $2.28 | $2.35 (3.07%) | $2.37 | $2.28 | 435,400 | $433.74 M |
| 10/24/2024 | $2.25 | $2.29 (1.78%) | $2.34 | $2.25 | 377,400 | $422.67 M |
| 10/23/2024 | $2.34 | $2.26 (-3.42%) | $2.39 | $2.26 | 568,800 | $417.13 M |
| 10/22/2024 | $2.23 | $2.34 (4.93%) | $2.39 | $2.23 | 701,400 | $431.90 M |
| 10/21/2024 | $2.19 | $2.26 (3.2%) | $2.28 | $2.19 | 487,300 | $417.13 M |
| 10/18/2024 | $2.12 | $2.22 (4.72%) | $2.25 | $2.12 | 675,400 | $409.75 M |
| 10/17/2024 | $2.15 | $2.07 (-3.72%) | $2.19 | $2.06 | 588,307 | $382.06 M |
| 10/16/2024 | $2.05 | $2.19 (6.83%) | $2.20 | $2.05 | 566,700 | $404.21 M |
| 10/15/2024 | $2.06 | $2.06 (0%) | $2.15 | $2.04 | 547,000 | $380.22 M |
| 10/14/2024 | $2.10 | $2.11 (0.48%) | $2.17 | $2.07 | 581,300 | $389.45 M |
| 10/11/2024 | $2.07 | $2.12 (2.42%) | $2.18 | $2.03 | 430,745 | $391.29 M |
| 10/10/2024 | $2.04 | $2.10 (2.94%) | $2.13 | $2.04 | 577,200 | $387.60 M |
| 10/09/2024 | $2.11 | $2.05 (-2.84%) | $2.18 | $2.02 | 595,006 | $378.37 M |
| 10/08/2024 | $2.11 | $2.14 (1.42%) | $2.26 | $2.11 | 702,604 | $394.98 M |
| 10/07/2024 | $2.33 | $2.23 (-4.29%) | $2.42 | $2.22 | 1.14 M | $411.59 M |