-
5 DAY PERFORMANCE
+0.83% -
1 MONTH PERFORMANCE
+13.55% -
3 MONTH PERFORMANCE
+43.79% -
6 MONTH PERFORMANCE
+4.74% -
YEAR-TO-DATE PERFORMANCE
+19.12% -
1 YEAR PERFORMANCE
+38.86%
Qudian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.32 | $2.43 (4.53%) | $2.43 | $2.32 | 70,735 | |
| 11/07/2024 | $2.36 | $2.39 (1.27%) | $2.46 | $2.33 | 520,694 | $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 |
| 10/04/2024 | $2.23 | $2.29 (2.69%) | $2.31 | $2.09 | 1.61 M | $422.67 M |
| 10/03/2024 | $2.23 | $2.20 (-1.35%) | $2.32 | $2.15 | 856,000 | $406.06 M |
| 10/02/2024 | $2.53 | $2.28 (-9.88%) | $2.53 | $2.15 | 2.42 M | $420.82 M |
| 10/01/2024 | $2.13 | $2.14 (0.47%) | $2.15 | $2.09 | 1.03 M | $394.98 M |
| 09/30/2024 | $2.12 | $2.13 (0.47%) | $2.19 | $2.05 | 1.41 M | $393.14 M |
| 09/27/2024 | $2.01 | $2.07 (2.99%) | $2.10 | $2.00 | 1.12 M | $382.06 M |
| 09/26/2024 | $1.89 | $2.02 (6.88%) | $2.04 | $1.89 | 898,300 | $372.83 M |
| 09/25/2024 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.81 | 375,974 | $337.77 M |
| 09/24/2024 | $1.88 | $1.89 (0.53%) | $1.94 | $1.85 | 374,637 | $348.84 M |
| 09/23/2024 | $1.80 | $1.82 (1.11%) | $1.90 | $1.77 | 716,300 | $335.92 M |
| 09/20/2024 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.83 | 355,000 | $355.97 M |
| 09/19/2024 | $1.88 | $1.88 (0%) | $1.92 | $1.88 | 284,406 | $365.69 M |
| 09/18/2024 | $1.87 | $1.86 (-0.53%) | $1.93 | $1.85 | 280,500 | $361.80 M |
| 09/17/2024 | $1.83 | $1.89 (3.28%) | $1.91 | $1.83 | 278,042 | $367.64 M |
| 09/16/2024 | $1.84 | $1.83 (-0.54%) | $1.90 | $1.82 | 1.10 M | $355.97 M |
| 09/13/2024 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.80 | 444,200 | $355.97 M |
| 09/12/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.82 | 307,400 | $359.86 M |
| 09/11/2024 | $1.83 | $1.84 (0.55%) | $1.87 | $1.82 | 320,000 | $357.91 M |
| 09/10/2024 | $1.77 | $1.84 (3.95%) | $1.85 | $1.77 | 466,041 | $357.91 M |
| 09/09/2024 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.74 | 347,545 | $340.41 M |
| 09/06/2024 | $1.84 | $1.80 (-2.17%) | $1.91 | $1.80 | 345,943 | $350.13 M |
| 09/05/2024 | $1.72 | $1.84 (6.98%) | $1.86 | $1.72 | 347,405 | $357.91 M |
| 09/04/2024 | $1.77 | $1.75 (-1.13%) | $1.84 | $1.75 | 587,400 | $340.41 M |
| 09/03/2024 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 359,400 | $344.30 M |
| 08/30/2024 | $1.80 | $1.84 (2.22%) | $1.85 | $1.80 | 199,800 | $357.91 M |
| 08/29/2024 | $1.79 | $1.81 (1.12%) | $1.86 | $1.79 | 216,723 | $352.08 M |
| 08/28/2024 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.79 | 366,634 | $348.19 M |
| 08/27/2024 | $1.87 | $1.90 (1.6%) | $1.94 | $1.84 | 432,600 | $369.58 M |
| 08/26/2024 | $1.85 | $1.87 (1.08%) | $1.91 | $1.82 | 461,900 | $363.75 M |
| 08/23/2024 | $1.85 | $1.85 (0%) | $1.93 | $1.85 | 295,141 | $359.86 M |
| 08/22/2024 | $1.87 | $1.84 (-1.6%) | $1.91 | $1.84 | 306,044 | $357.91 M |
| 08/21/2024 | $1.84 | $1.88 (2.17%) | $1.91 | $1.84 | 439,542 | $365.69 M |
| 08/20/2024 | $1.90 | $1.84 (-3.16%) | $1.95 | $1.82 | 650,252 | $357.91 M |
| 08/19/2024 | $1.82 | $1.90 (4.4%) | $1.93 | $1.81 | 835,012 | $369.58 M |
| 08/16/2024 | $1.77 | $1.81 (2.26%) | $1.84 | $1.77 | 237,200 | $352.08 M |
| 08/15/2024 | $1.69 | $1.80 (6.51%) | $1.84 | $1.69 | 366,845 | $350.13 M |
| 08/14/2024 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.64 | 257,847 | $322.90 M |
| 08/13/2024 | $1.65 | $1.72 (4.24%) | $1.74 | $1.64 | 201,900 | $334.57 M |
| 08/12/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.65 | 121,600 | $322.90 M |
| 08/09/2024 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.65 | 181,628 | $320.95 M |
| 08/08/2024 | $1.68 | $1.69 (0.6%) | $1.74 | $1.68 | 190,300 | $328.74 M |