Qudian Inc (QD) Historical Stock Data
3.97 ↑0.14 (3.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QD is down -0.35% a day on average. There have been 15 days where Qudian Inc closed green and 15 days where QD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.80 | 3.97 | ↑$0.17 (4.47%) | 3.71 | 4.02 | 475.39K |
| 2025-12-19 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.75 | 3.87 | 290.21K |
| 2025-12-18 | 3.74 | 3.76 | ↑$0.02 (0.53%) | 3.70 | 3.81 | 202.50K |
| 2025-12-17 | 3.79 | 3.69 | ↓$0.10 (-2.64%) | 3.68 | 3.93 | 253K |
| 2025-12-16 | 3.79 | 3.76 | ↓$0.03 (-0.79%) | 3.64 | 3.81 | 251.49K |
| 2025-12-15 | 4.08 | 3.81 | ↓$0.27 (-6.62%) | 3.81 | 4.08 | 204.74K |
| 2025-12-12 | 3.96 | 4.08 | ↑$0.12 (3.03%) | 3.96 | 4.12 | 309.97K |
| 2025-12-11 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.94 | 4.12 | 267.11K |
| 2025-12-10 | 4.15 | 3.97 | ↓$0.18 (-4.34%) | 3.89 | 4.19 | 522.62K |
| 2025-12-09 | 4.42 | 4.20 | ↓$0.22 (-4.98%) | 4.05 | 4.42 | 601.59K |
| 2025-12-08 | 4.87 | 4.52 | ↓$0.35 (-7.19%) | 4.45 | 4.87 | 520.77K |
| 2025-12-05 | 4.84 | 4.89 | ↑$0.05 (1.03%) | 4.84 | 4.89 | 159.25K |
| 2025-12-04 | 4.83 | 4.87 | ↑$0.04 (0.83%) | 4.83 | 4.89 | 181.22K |
| 2025-12-03 | 4.77 | 4.84 | ↑$0.07 (1.47%) | 4.77 | 4.85 | 101K |
| 2025-12-02 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.69 | 4.80 | 171.02K |
| 2025-12-01 | 4.77 | 4.75 | ↓$0.02 (-0.42%) | 4.66 | 4.84 | 190.21K |
| 2025-11-28 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.83 | 4.89 | 176.54K |
| 2025-11-26 | 4.85 | 4.88 | ↑$0.03 (0.62%) | 4.79 | 4.91 | 268.27K |
| 2025-11-25 | 4.86 | 4.88 | ↑$0.02 (0.41%) | 4.76 | 4.91 | 400.83K |
| 2025-11-24 | 4.40 | 4.82 | ↑$0.42 (9.55%) | 4.40 | 4.88 | 563.67K |
| 2025-11-21 | 4.55 | 4.37 | ↓$0.18 (-3.96%) | 4.28 | 4.60 | 371.73K |
| 2025-11-20 | 4.79 | 4.56 | ↓$0.23 (-4.80%) | 4.55 | 4.81 | 268.71K |
| 2025-11-19 | 4.81 | 4.70 | ↓$0.11 (-2.29%) | 4.61 | 4.87 | 310.04K |
| 2025-11-18 | 4.79 | 4.91 | ↑$0.12 (2.51%) | 4.75 | 4.95 | 308.63K |
| 2025-11-17 | 4.84 | 4.75 | ↓$0.09 (-1.86%) | 4.70 | 4.86 | 266.30K |
| 2025-11-14 | 4.73 | 4.91 | ↑$0.18 (3.81%) | 4.70 | 4.94 | 180.15K |
| 2025-11-13 | 4.87 | 4.79 | ↓$0.08 (-1.64%) | 4.76 | 4.93 | 219.11K |
| 2025-11-12 | 4.71 | 4.88 | ↑$0.17 (3.61%) | 4.67 | 4.93 | 249.25K |
| 2025-11-11 | 4.76 | 4.67 | ↓$0.09 (-1.89%) | 4.64 | 4.84 | 210.04K |
| 2025-11-10 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.76 | 4.95 | 231.43K |
Create an account or log in to view more rows.
$QD what V recovery or fake pump
$QD who else excited??
$QD f this stock
$QD one of the poorest performed stocks for a big name.
$QD I hope I never have to work for anyone again after this
$QD yeah we're going green today
$QD Price target here?
$QD the greatest stock of all time
will not bow to the shorts
oh yeah
$QD wow
$QD Very bullish action