Qudian Inc. (QD) NYSE
3.20
+0.02(+0.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
QD Historical Return
If you invested $1000 in Qudian Inc. (QD) since IPO date, it would be worth $109.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,397.38, while $1000 invested 1 year ago would be worth $1,081.08. This corresponds to total returns of -89.03%, 39.74%, 8.11%, respectively, with annualized returns of -22.6%, 6.92%, 8.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
QD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 2.88 | 2.9 | 2.9 | 2.92 | 2.87 | 129,910 |
| February 06, 2026 | 2.81 | 2.89 | 2.89 | 2.94 | 2.81 | 157,401 |
| February 05, 2026 | 2.83 | 2.8 | 2.8 | 2.91 | 2.79 | 212,456 |
| February 04, 2026 | 2.8 | 2.87 | 2.87 | 2.97 | 2.8 | 244,314 |
| February 03, 2026 | 2.86 | 2.81 | 2.81 | 2.9 | 2.8 | 244,176 |
| February 02, 2026 | 2.91 | 2.87 | 2.87 | 2.92 | 2.84 | 171,360 |
| January 30, 2026 | 2.94 | 2.91 | 2.91 | 3.04 | 2.91 | 126,897 |
| January 29, 2026 | 3.06 | 2.98 | 2.98 | 3.07 | 2.95 | 359,484 |
| January 28, 2026 | 3.06 | 3.08 | 3.08 | 3.12 | 3.02 | 172,378 |
| January 27, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 3.05 | 101,424 |
| January 26, 2026 | 3.12 | 3.11 | 3.11 | 3.28 | 3.08 | 328,636 |
| January 23, 2026 | 3.07 | 3.1 | 3.1 | 3.14 | 3.06 | 189,560 |
| January 22, 2026 | 3.07 | 3.1 | 3.1 | 3.23 | 3.07 | 388,569 |
| January 21, 2026 | 3.07 | 3.09 | 3.09 | 3.15 | 3.03 | 198,498 |
| January 20, 2026 | 3 | 3.06 | 3.06 | 3.14 | 2.99 | 234,881 |
| January 16, 2026 | 2.98 | 3.03 | 3.03 | 3.05 | 2.98 | 244,371 |
| January 15, 2026 | 3.04 | 3 | 3 | 3.11 | 2.97 | 318,616 |
| January 14, 2026 | 3.1 | 3.04 | 3.04 | 3.17 | 3.02 | 335,994 |
| January 13, 2026 | 3.2 | 3.13 | 3.13 | 3.24 | 3.09 | 263,781 |
| January 12, 2026 | 3.17 | 3.2 | 3.2 | 3.25 | 3.15 | 270,823 |
| January 09, 2026 | 3.32 | 3.18 | 3.18 | 3.39 | 3.17 | 168,675 |
| January 08, 2026 | 3.23 | 3.29 | 3.29 | 3.34 | 3.23 | 157,877 |
| January 07, 2026 | 3.37 | 3.25 | 3.25 | 3.42 | 3.23 | 244,544 |
| January 06, 2026 | 3.58 | 3.39 | 3.39 | 3.68 | 3.23 | 623,926 |
| January 05, 2026 | 3.51 | 3.57 | 3.57 | 3.61 | 3.45 | 232,267 |
| January 02, 2026 | 3.58 | 3.51 | 3.51 | 3.68 | 3.49 | 461,863 |
| December 31, 2025 | 3.78 | 3.55 | 3.55 | 3.79 | 3.53 | 384,849 |
| December 30, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.79 | 189,669 |
| December 29, 2025 | 3.85 | 3.84 | 3.84 | 3.91 | 3.7 | 1.22M |
| December 26, 2025 | 3.93 | 3.93 | 3.93 | 3.99 | 3.9 | 116,865 |
| December 24, 2025 | 3.97 | 3.93 | 3.93 | 4.03 | 3.89 | 110,576 |
| December 23, 2025 | 3.81 | 3.97 | 3.97 | 4.02 | 3.7 | 475,386 |
| December 22, 2025 | 3.89 | 3.87 | 3.87 | 4.03 | 3.75 | 278,369 |
| December 19, 2025 | 3.76 | 3.83 | 3.83 | 3.87 | 3.75 | 383,039 |
| December 18, 2025 | 3.74 | 3.76 | 3.76 | 3.81 | 3.7 | 207,649 |
| December 17, 2025 | 3.79 | 3.69 | 3.69 | 3.93 | 3.68 | 276,000 |
| December 16, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.64 | 443,500 |
| December 15, 2025 | 4.08 | 3.81 | 3.81 | 4.08 | 3.81 | 219,900 |
| December 12, 2025 | 3.96 | 4.08 | 4.08 | 4.12 | 3.95 | 322,800 |
| December 11, 2025 | 3.95 | 3.96 | 3.96 | 4.12 | 3.94 | 284,001 |
| December 10, 2025 | 4.15 | 3.97 | 3.97 | 4.19 | 3.89 | 532,800 |
| December 09, 2025 | 4.42 | 4.2 | 4.2 | 4.42 | 4.05 | 601,600 |
| December 08, 2025 | 4.87 | 4.52 | 4.52 | 4.87 | 4.45 | 533,800 |
| December 05, 2025 | 4.84 | 4.89 | 4.89 | 4.89 | 4.84 | 167,634 |
| December 04, 2025 | 4.83 | 4.87 | 4.87 | 4.89 | 4.83 | 181,224 |
| December 03, 2025 | 4.77 | 4.84 | 4.84 | 4.85 | 4.77 | 101,003 |
| December 02, 2025 | 4.77 | 4.78 | 4.78 | 4.81 | 4.69 | 173,621 |
| December 01, 2025 | 4.77 | 4.75 | 4.75 | 4.84 | 4.66 | 193,843 |
| November 28, 2025 | 4.86 | 4.83 | 4.83 | 4.89 | 4.83 | 176,541 |
| November 26, 2025 | 4.85 | 4.88 | 4.88 | 4.91 | 4.79 | 276,600 |
| November 25, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.76 | 400,831 |
| November 24, 2025 | 4.4 | 4.82 | 4.82 | 4.88 | 4.4 | 563,700 |
| November 21, 2025 | 4.55 | 4.37 | 4.37 | 4.6 | 4.28 | 381,248 |
| November 20, 2025 | 4.79 | 4.56 | 4.56 | 4.81 | 4.55 | 269,714 |
| November 19, 2025 | 4.81 | 4.7 | 4.7 | 4.87 | 4.61 | 318,900 |
| November 18, 2025 | 4.79 | 4.91 | 4.91 | 4.95 | 4.75 | 308,629 |
| November 17, 2025 | 4.84 | 4.75 | 4.75 | 4.93 | 4.7 | 266,330 |
| November 14, 2025 | 4.73 | 4.91 | 4.91 | 4.94 | 4.7 | 180,200 |
| November 13, 2025 | 4.87 | 4.79 | 4.79 | 4.93 | 4.76 | 222,205 |
| November 12, 2025 | 4.71 | 4.88 | 4.88 | 4.93 | 4.67 | 262,024 |
