5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-10.40%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
+45.90%
YEAR-TO-DATE PERFORMANCE
-5.32%
1 YEAR PERFORMANCE
+10.79%
Qudian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.73 | $2.71 (-0.73%) | $2.78 | $2.70 | 305,090 | $511.17 M |
| 03/12/2025 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.67 | 210,211 | $508.35 M |
| 03/11/2025 | $2.64 | $2.73 (3.41%) | $2.78 | $2.64 | 432,844 | $514.00 M |
| 03/10/2025 | $2.72 | $2.60 (-4.41%) | $2.77 | $2.59 | 797,600 | $489.52 M |
| 03/07/2025 | $2.77 | $2.77 (0%) | $2.85 | $2.75 | 349,011 | $521.53 M |
| 03/06/2025 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.73 | 279,933 | $515.88 M |
| 03/05/2025 | $2.71 | $2.80 (3.32%) | $2.82 | $2.71 | 421,300 | $527.18 M |
| 03/04/2025 | $2.69 | $2.67 (-0.74%) | $2.77 | $2.61 | 499,800 | $502.70 M |
| 03/03/2025 | $2.82 | $2.71 (-3.9%) | $2.83 | $2.68 | 315,900 | $510.23 M |
| 02/28/2025 | $2.77 | $2.79 (0.72%) | $2.85 | $2.75 | 403,249 | $525.29 M |
| 02/27/2025 | $2.88 | $2.80 (-2.78%) | $2.96 | $2.77 | 545,308 | $527.18 M |
| 02/26/2025 | $2.87 | $2.90 (1.05%) | $2.95 | $2.86 | 271,100 | $546.01 M |
| 02/25/2025 | $2.83 | $2.83 (0%) | $2.89 | $2.80 | 273,200 | $532.83 M |
| 02/24/2025 | $2.94 | $2.82 (-4.08%) | $3.09 | $2.81 | 743,186 | $530.94 M |
| 02/21/2025 | $3.25 | $2.99 (-8%) | $3.26 | $2.95 | 534,028 | $562.95 M |
| 02/20/2025 | $3.06 | $3.20 (4.58%) | $3.25 | $3.06 | 477,900 | $602.49 M |
| 02/19/2025 | $3.15 | $3.04 (-3.49%) | $3.15 | $2.99 | 487,000 | $572.36 M |
| 02/18/2025 | $3.30 | $3.14 (-4.85%) | $3.30 | $3.07 | 578,200 | $591.19 M |
| 02/14/2025 | $3.00 | $3.28 (9.33%) | $3.34 | $2.95 | 1.04 M | $617.55 M |
| 02/13/2025 | $2.95 | $2.98 (1.02%) | $3.00 | $2.95 | 341,253 | $561.07 M |
| 02/12/2025 | $2.98 | $2.98 (0%) | $3.02 | $2.96 | 287,300 | $561.07 M |
| 02/11/2025 | $2.95 | $2.98 (1.02%) | $3.02 | $2.94 | 274,356 | $561.07 M |
| 02/10/2025 | $2.97 | $2.98 (0.34%) | $3.03 | $2.93 | 578,833 | $561.07 M |
| 02/07/2025 | $2.99 | $2.96 (-1%) | $3.05 | $2.93 | 441,401 | $557.30 M |
| 02/06/2025 | $2.77 | $2.97 (7.22%) | $3.00 | $2.77 | 382,601 | $559.18 M |
| 02/05/2025 | $2.73 | $2.76 (1.1%) | $2.81 | $2.71 | 260,400 | $519.65 M |
| 02/04/2025 | $2.73 | $2.79 (2.2%) | $2.84 | $2.72 | 219,017 | $525.29 M |
| 02/03/2025 | $2.76 | $2.76 (0%) | $2.84 | $2.73 | 362,000 | $519.65 M |
| 01/31/2025 | $2.96 | $2.82 (-4.73%) | $2.96 | $2.81 | 241,252 | $530.94 M |
| 01/30/2025 | $2.87 | $2.97 (3.48%) | $3.03 | $2.87 | 281,490 | $559.18 M |
| 01/29/2025 | $2.94 | $2.86 (-2.72%) | $2.99 | $2.86 | 265,528 | $538.47 M |
| 01/28/2025 | $2.95 | $2.94 (-0.34%) | $2.98 | $2.87 | 162,304 | $553.54 M |
| 01/27/2025 | $2.91 | $2.98 (2.41%) | $3.02 | $2.90 | 394,203 | $561.07 M |
| 01/24/2025 | $2.94 | $2.93 (-0.34%) | $2.97 | $2.92 | 225,900 | $551.65 M |
| 01/23/2025 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.91 | 325,218 | $551.65 M |
| 01/22/2025 | $2.90 | $2.95 (1.72%) | $3.08 | $2.90 | 604,734 | $555.42 M |
| 01/21/2025 | $2.87 | $2.98 (3.83%) | $3.00 | $2.83 | 305,919 | $561.07 M |
| 01/17/2025 | $2.71 | $2.86 (5.54%) | $2.90 | $2.71 | 323,014 | $538.47 M |
| 01/16/2025 | $2.68 | $2.71 (1.12%) | $2.74 | $2.66 | 120,500 | $510.23 M |
| 01/15/2025 | $2.69 | $2.70 (0.37%) | $2.73 | $2.67 | 167,115 | $508.35 M |
| 01/14/2025 | $2.63 | $2.64 (0.38%) | $2.73 | $2.63 | 217,600 | $497.05 M |
| 01/13/2025 | $2.58 | $2.60 (0.78%) | $2.65 | $2.53 | 238,526 | $489.52 M |
| 01/10/2025 | $2.67 | $2.60 (-2.62%) | $2.71 | $2.58 | 325,800 | $489.52 M |
| 01/08/2025 | $2.75 | $2.73 (-0.73%) | $2.83 | $2.70 | 253,100 | $514.00 M |
| 01/07/2025 | $2.62 | $2.76 (5.34%) | $2.81 | $2.60 | 302,700 | $519.65 M |
| 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 |
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.
