-
5 DAY PERFORMANCE
+4.46% -
1 MONTH PERFORMANCE
+14.67% -
3 MONTH PERFORMANCE
+10.47% -
6 MONTH PERFORMANCE
-15.60% -
YEAR-TO-DATE PERFORMANCE
+3.43% -
1 YEAR PERFORMANCE
-0.47%
Qudian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.67 | 241,523 | $326.79 M |
| 08/06/2024 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.71 | 334,800 | $332.63 M |
| 08/05/2024 | $1.72 | $1.73 (0.58%) | $1.84 | $1.68 | 715,840 | $336.52 M |
| 08/02/2024 | $1.77 | $1.79 (1.13%) | $1.80 | $1.74 | 591,120 | $348.19 M |
| 08/01/2024 | $1.89 | $1.78 (-5.82%) | $1.93 | $1.76 | 493,165 | $346.24 M |
| 07/31/2024 | $1.88 | $1.91 (1.6%) | $1.94 | $1.87 | 256,149 | $371.53 M |
| 07/30/2024 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.84 | 250,355 | $357.91 M |
| 07/29/2024 | $1.89 | $1.90 (0.53%) | $1.92 | $1.89 | 185,600 | $369.58 M |
| 07/26/2024 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.89 | 220,131 | $371.53 M |
| 07/25/2024 | $1.87 | $1.91 (2.14%) | $1.95 | $1.87 | 234,403 | $371.53 M |
| 07/24/2024 | $1.98 | $1.86 (-6.06%) | $1.99 | $1.86 | 227,833 | $361.80 M |
| 07/23/2024 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.96 | 287,800 | $383.20 M |
| 07/22/2024 | $1.97 | $2.00 (1.52%) | $2.04 | $1.95 | 215,452 | $389.04 M |
| 07/19/2024 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.94 | 481,209 | $381.26 M |
| 07/18/2024 | $2.05 | $2.03 (-0.98%) | $2.13 | $2.00 | 1.14 M | $394.87 M |
| 07/17/2024 | $1.91 | $2.07 (8.38%) | $2.10 | $1.90 | 1.37 M | $402.65 M |
| 07/16/2024 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.90 | 493,051 | $369.58 M |
| 07/15/2024 | $1.80 | $1.95 (8.33%) | $1.97 | $1.75 | 967,277 | $379.31 M |
| 07/12/2024 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.76 | 476,890 | $348.19 M |
| 07/11/2024 | $1.79 | $1.81 (1.12%) | $1.86 | $1.79 | 455,060 | $352.08 M |
| 07/10/2024 | $1.84 | $1.79 (-2.72%) | $1.87 | $1.78 | 444,815 | $348.19 M |
| 07/09/2024 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.83 | 439,208 | $357.91 M |
| 07/08/2024 | $1.82 | $1.84 (1.1%) | $1.92 | $1.82 | 466,236 | $357.91 M |
| 07/05/2024 | $1.84 | $1.87 (1.63%) | $1.89 | $1.84 | 362,995 | $363.75 M |
| 07/03/2024 | $1.88 | $1.87 (-0.53%) | $1.93 | $1.85 | 613,448 | $363.75 M |
| 07/02/2024 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.87 | 502,968 | $367.64 M |
| 07/01/2024 | $1.95 | $1.91 (-2.05%) | $2.02 | $1.90 | 391,748 | $371.53 M |