5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
+9.68%
6 MONTH PERFORMANCE
+62.88%
YEAR-TO-DATE PERFORMANCE
+72.70%
1 YEAR PERFORMANCE
+61.26%
Qudian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.88 | $4.87 (-0.1%) | $4.89 | $4.85 | 175.77 K | $792.10 M |
| 12/03/2025 | $4.77 | $4.84 (1.47%) | $4.85 | $4.77 | 101.00 K | $787.22 M |
| 12/02/2025 | $4.77 | $4.78 (0.21%) | $4.81 | $4.69 | 173.62 K | $777.46 M |
| 12/01/2025 | $4.77 | $4.75 (-0.42%) | $4.84 | $4.66 | 193.84 K | $772.58 M |
| 11/28/2025 | $4.86 | $4.83 (-0.62%) | $4.89 | $4.83 | 176.54 K | $785.60 M |
| 11/26/2025 | $4.85 | $4.88 (0.62%) | $4.91 | $4.79 | 276.60 K | $793.73 M |
| 11/25/2025 | $4.86 | $4.88 (0.41%) | $4.91 | $4.76 | 400.83 K | $793.73 M |
| 11/24/2025 | $4.40 | $4.82 (9.55%) | $4.88 | $4.40 | 563.70 K | $783.97 M |
| 11/21/2025 | $4.55 | $4.37 (-3.96%) | $4.60 | $4.28 | 381.25 K | $710.78 M |
| 11/20/2025 | $4.79 | $4.56 (-4.8%) | $4.81 | $4.55 | 269.71 K | $741.68 M |
| 11/19/2025 | $4.81 | $4.70 (-2.29%) | $4.87 | $4.61 | 318.90 K | $764.45 M |
| 11/18/2025 | $4.79 | $4.91 (2.51%) | $4.95 | $4.75 | 308.63 K | $798.61 M |
| 11/17/2025 | $4.84 | $4.75 (-1.86%) | $4.93 | $4.70 | 266.33 K | $772.58 M |
| 11/14/2025 | $4.73 | $4.91 (3.81%) | $4.94 | $4.70 | 180.20 K | $798.61 M |
| 11/13/2025 | $4.87 | $4.79 (-1.64%) | $4.93 | $4.76 | 222.21 K | $779.09 M |
| 11/12/2025 | $4.71 | $4.88 (3.61%) | $4.93 | $4.67 | 262.02 K | $793.73 M |
| 11/11/2025 | $4.76 | $4.67 (-1.89%) | $4.84 | $4.64 | 215.35 K | $759.57 M |
| 11/10/2025 | $4.81 | $4.78 (-0.62%) | $4.95 | $4.76 | 234.81 K | $777.46 M |
| 11/07/2025 | $4.75 | $4.75 (0%) | $4.78 | $4.62 | 310.80 K | $772.58 M |
| 11/06/2025 | $4.92 | $4.76 (-3.25%) | $5.05 | $4.73 | 333.81 K | $774.21 M |
| 11/05/2025 | $4.82 | $4.95 (2.7%) | $4.98 | $4.79 | 323.32 K | $805.11 M |
| 11/04/2025 | $4.89 | $4.86 (-0.61%) | $4.97 | $4.77 | 367.60 K | $790.47 M |
| 11/03/2025 | $4.76 | $4.91 (3.15%) | $4.95 | $4.70 | 389.92 K | $798.61 M |
| 10/31/2025 | $4.51 | $4.78 (5.99%) | $4.83 | $4.51 | 213.90 K | $777.46 M |
| 10/30/2025 | $4.55 | $4.56 (0.22%) | $4.80 | $4.51 | 337.70 K | $741.68 M |
| 10/29/2025 | $4.68 | $4.58 (-2.14%) | $4.82 | $4.52 | 259.50 K | $744.93 M |
| 10/28/2025 | $4.85 | $4.73 (-2.47%) | $4.94 | $4.69 | 384.25 K | $769.33 M |
| 10/27/2025 | $4.47 | $4.84 (8.28%) | $4.90 | $4.47 | 486.93 K | $787.22 M |
| 10/24/2025 | $4.44 | $4.44 (0%) | $4.50 | $4.42 | 194.01 K | $722.16 M |
| 10/23/2025 | $4.39 | $4.42 (0.68%) | $4.51 | $4.38 | 281.63 K | $718.91 M |
| 10/22/2025 | $4.29 | $4.42 (3.03%) | $4.47 | $4.29 | 301.53 K | $718.91 M |
| 10/21/2025 | $4.36 | $4.38 (0.46%) | $4.48 | $4.33 | 263.30 K | $712.40 M |
| 10/20/2025 | $4.37 | $4.42 (1.14%) | $4.43 | $4.33 | 350.83 K | $718.91 M |
| 10/17/2025 | $4.46 | $4.37 (-2.02%) | $4.47 | $4.34 | 264.00 K | $710.78 M |
| 10/16/2025 | $4.59 | $4.48 (-2.4%) | $4.65 | $4.43 | 289.04 K | $728.67 M |
| 10/15/2025 | $4.56 | $4.60 (0.88%) | $4.70 | $4.46 | 282.35 K | $748.19 M |
| 10/14/2025 | $4.29 | $4.52 (5.36%) | $4.57 | $4.29 | 291.43 K | $735.17 M |
| 10/13/2025 | $4.25 | $4.37 (2.82%) | $4.50 | $4.25 | 384.00 K | $710.78 M |
| 10/10/2025 | $4.63 | $4.26 (-7.99%) | $4.75 | $4.23 | 600.76 K | $692.89 M |
| 10/09/2025 | $4.64 | $4.65 (0.22%) | $4.71 | $4.58 | 217.70 K | $756.32 M |
| 10/08/2025 | $4.56 | $4.62 (1.32%) | $4.72 | $4.50 | 252.00 K | $751.44 M |
| 10/07/2025 | $4.70 | $4.61 (-1.91%) | $4.77 | $4.60 | 411.14 K | $749.81 M |
| 10/06/2025 | $4.41 | $4.61 (4.54%) | $4.70 | $4.28 | 558.20 K | $749.81 M |
| 10/03/2025 | $4.58 | $4.45 (-2.84%) | $4.65 | $4.43 | 321.92 K | $723.79 M |
| 10/02/2025 | $4.43 | $4.55 (2.71%) | $4.58 | $4.42 | 319.18 K | $740.05 M |
| 10/01/2025 | $4.28 | $4.39 (2.57%) | $4.47 | $4.26 | 298.00 K | $714.03 M |
| 09/30/2025 | $4.33 | $4.27 (-1.39%) | $4.40 | $4.24 | 331.70 K | $694.51 M |
| 09/29/2025 | $4.47 | $4.38 (-2.01%) | $4.52 | $4.31 | 476.02 K | $712.40 M |
| 09/26/2025 | $4.48 | $4.47 (-0.22%) | $4.64 | $4.45 | 474.90 K | $727.04 M |
| 09/25/2025 | $4.11 | $4.45 (8.27%) | $4.50 | $4.11 | 614.72 K | $723.79 M |
| 09/24/2025 | $4.20 | $4.15 (-1.19%) | $4.22 | $4.08 | 289.00 K | $674.99 M |
| 09/23/2025 | $4.10 | $4.16 (1.46%) | $4.26 | $4.10 | 456.21 K | $676.62 M |
| 09/22/2025 | $3.81 | $4.02 (5.51%) | $4.09 | $3.80 | 519.70 K | $653.85 M |
| 09/19/2025 | $3.93 | $3.91 (-0.51%) | $3.99 | $3.86 | 255.81 K | $635.96 M |
| 09/18/2025 | $4.19 | $3.94 (-5.97%) | $4.20 | $3.91 | 486.36 K | $640.84 M |
| 09/17/2025 | $4.19 | $4.12 (-1.67%) | $4.22 | $4.09 | 272.10 K | $670.11 M |
| 09/16/2025 | $4.36 | $4.15 (-4.82%) | $4.36 | $4.12 | 327.95 K | $674.99 M |
| 09/15/2025 | $4.29 | $4.36 (1.63%) | $4.37 | $4.28 | 187.10 K | $709.15 M |
| 09/12/2025 | $4.31 | $4.28 (-0.7%) | $4.31 | $4.21 | 236.34 K | $696.14 M |
| 09/11/2025 | $4.16 | $4.30 (3.37%) | $4.32 | $4.14 | 205.16 K | $699.39 M |
| 09/10/2025 | $4.27 | $4.12 (-3.51%) | $4.28 | $4.10 | 221.25 K | $670.11 M |
| 09/09/2025 | $4.17 | $4.23 (1.44%) | $4.26 | $4.08 | 458.05 K | $688.01 M |
| 09/08/2025 | $4.38 | $4.19 (-4.34%) | $4.43 | $4.16 | 419.24 K | $681.50 M |
| 09/05/2025 | $4.56 | $4.44 (-2.63%) | $4.56 | $4.38 | 370.81 K | $722.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
