-
5 DAY PERFORMANCE
+3.46% -
1 MONTH PERFORMANCE
+2.14% -
3 MONTH PERFORMANCE
+29.89% -
6 MONTH PERFORMANCE
+32.04% -
YEAR-TO-DATE PERFORMANCE
+17.16% -
1 YEAR PERFORMANCE
+40.59%
Qudian Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/22/2024 | $2.37 | $2.41 (1.48%) | $2.44 | $2.35 | 195,721 | |
11/21/2024 | $2.48 | $2.43 (-2.02%) | $2.53 | $2.42 | 472,811 | $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 |
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 |