4.395
price up icon2.93%   0.125
 
loading

Qudian Inc Adr Stock (QD) Price History

The historical daily chart and data for Qudian Inc Adr stock (QD), show that the latest closing stock price as of October 01, 2025, is $4.395.
  • Qudian Inc Adr all-time high stock price is $35.45, occurred on October 18, 2017.
  • The lowest Qudian Inc Adr stock price recorded was $0.63 on March 14, 2022. Since then, Qudian Inc Adr's stock price has risen over 597.62% to $4.395 now.
  • The 52-week high stock price for QD is $5.08, representing a 15.59% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for QD is $2.02, indicating a -54.04% decrease from the current share price, occurred on October 09, 2024.
  • The closing price of Qudian Inc Adr (QD) stock in the beginning of 2024 was $1.02. The stock closed the year at $0.953, a loss of over -6.57% for the year.
The table below shows more information about QD historical price data:
Date High Low High - Low Volume % Change
Oct 01, 2025 $4.47 $4.26 $0.21 204,045.0 +2.93%
Sep 30, 2025 $4.40 $4.24 $0.16 331,700.0 -2.51%
Sep 29, 2025 $4.52 $4.31 $0.2056 475,523.0 -2.01%
Sep 26, 2025 $4.64 $4.45 $0.19 474,853.0 +0.45%
Sep 25, 2025 $4.50 $4.11 $0.39 614,370.0 +7.23%
Sep 24, 2025 $4.22 $4.08 $0.14 288,986.0 -0.24%
Sep 23, 2025 $4.26 $4.10 $0.16 455,814.0 +3.48%
Sep 22, 2025 $4.08 $3.80 $0.285 519,637.0 +2.81%
Sep 19, 2025 $3.99 $3.86 $0.13 255,257.0 -0.76%
Sep 18, 2025 $4.20 $3.91 $0.29 486,161.0 -4.37%
Sep 17, 2025 $4.22 $4.09 $0.13 272,086.0 -0.72%
Sep 16, 2025 $4.36 $4.12 $0.24 327,925.0 -4.82%
Sep 15, 2025 $4.37 $4.28 $0.095 187,094.0 +1.87%
Sep 12, 2025 $4.31 $4.21 $0.10 236,338.0 -0.47%
Sep 11, 2025 $4.32 $4.14 $0.175 205,047.0 +4.37%
Sep 10, 2025 $4.28 $4.10 $0.18 221,150.0 -2.60%
Sep 09, 2025 $4.26 $4.08 $0.18 458,046.0 +0.95%
Sep 08, 2025 $4.42 $4.16 $0.265 419,018.0 -5.63%
Sep 05, 2025 $4.56 $4.38 $0.18 370,797.0 -1.11%
Sep 04, 2025 $4.74 $4.48 $0.26 328,691.0 -5.07%
Sep 03, 2025 $4.75 $4.62 $0.13 274,689.0 +1.50%

Qudian Inc Adr Stock (QD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Qudian Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Qudian Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Qudian Inc Adr Stock (QD) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $4.75 $3.80 $0.95 7,645,297.0 -3.62%
Aug, 2025 $5.08 $3.83 $1.25 13,447,978.0 +12.87%
Jul, 2025 $4.07 $2.99 $1.08 9,717,065.0 +28.66%
Jun, 2025 $3.23 $2.84 $0.3936 10,587,337.0 +6.08%
May, 2025 $3.03 $2.62 $0.41 8,128,499.0 +8.82%
Apr, 2025 $2.79 $2.04 $0.755 10,586,819.0 +1.12%
Mar, 2025 $3.09 $2.59 $0.50 9,158,095.0 -3.58%
Feb, 2025 $3.34 $2.71 $0.63 8,422,631.0 -1.06%
Jan, 2025 $3.08 $2.53 $0.55 5,657,605.0 +0.00%

Qudian Inc Adr Stock (QD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.14 $2.47 $0.67 10,707,836.0 -8.60%
Nov, 2024 $3.20 $2.27 $0.9287 13,513,416.0 +34.19%
Oct, 2024 $2.53 $2.02 $0.51 17,380,651.0 +9.86%
Sep, 2024 $2.19 $1.72 $0.47 10,654,003.0 +15.76%
Aug, 2024 $1.95 $1.64 $0.305 8,134,580.0 -3.66%
Jul, 2024 $2.13 $1.75 $0.38 10,478,617.0 -3.54%
Jun, 2024 $2.08 $1.52 $0.565 12,081,822.0 +15.79%
May, 2024 $2.53 $1.66 $0.87 12,478,996.0 -28.15%
Apr, 2024 $2.54 $2.22 $0.315 18,518,564.0 -4.80%
Mar, 2024 $2.60 $2.26 $0.337 18,787,893.0 +2.04%
Feb, 2024 $2.54 $2.04 $0.505 21,935,285.0 +18.93%
Jan, 2024 $2.25 $1.95 $0.30 19,889,140.0 +0.98%

Qudian Inc Adr Stock (QD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.19 $1.55 $0.64 16,996,467.0 +29.11%
Nov, 2023 $1.83 $1.55 $0.275 8,291,466.0 -5.95%
Oct, 2023 $2.19 $1.66 $0.535 13,687,887.0 -20.75%
Sep, 2023 $2.53 $1.64 $0.89 17,309,037.0 -15.87%
Aug, 2023 $2.54 $2.11 $0.43 19,575,191.0 +3.28%
Jul, 2023 $2.47 $1.96 $0.51 19,136,517.0 +22.00%
Jun, 2023 $2.05 $1.33 $0.72 17,338,124.0 +44.93%
May, 2023 $1.43 $1.19 $0.24 6,660,525.0 +9.52%
Apr, 2023 $1.33 $1.11 $0.22 6,588,347.0 +5.00%
Mar, 2023 $1.25 $1.07 $0.185 11,426,751.0 +11.11%
Feb, 2023 $1.39 $1.08 $0.31 17,067,436.0 -12.90%
Jan, 2023 $1.28 $0.92 $0.36 30,022,181.0 +30.12%
credit_services OMF
$56.20
price down icon 0.52%
$154.16
price down icon 2.70%
$39.02
price down icon 0.45%
credit_services SYF
$70.24
price down icon 1.18%
$25.84
price down icon 2.33%
$66.48
price down icon 0.84%
Cap:     |  Volume (24h):