Qudian Inc.
QDNYSEFinancial Services
$3.20
+$0.02(+0.63%)
Market Cap$528404656
P/E Ratio—
52W High$5.08
52W Low$2.04
Qudian Inc.（QD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
qd · 日线历史（复权）· FMP · 截至 2026年2月9日
5-Year High5Y
$5.08
Aug 19, 2025
-37.0% from here
5-Year Low5Y
$0.6300
Mar 15, 2022
+407.9% from low
IPO Priceadj.
$29.18
Oct 18, 2017
-89.0% since IPO
1 Year Ago
$2.94
Jun 9, 2025
+8.8% in 1Y
5 Years Ago
$2.10
Jun 8, 2021
+52.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · QD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | $2.88 | $2.92 | $2.87 | $2.90 | $2.90 | 130K | +0.69% |
| Feb 6, 2026 | $2.81 | $2.94 | $2.81 | $2.89 | $2.89 | 157K | +2.85% |
| Feb 5, 2026 | $2.83 | $2.91 | $2.79 | $2.80 | $2.80 | 212K | -1.06% |
| Feb 4, 2026 | $2.80 | $2.97 | $2.80 | $2.87 | $2.87 | 244K | +2.50% |
| Feb 3, 2026 | $2.86 | $2.90 | $2.80 | $2.81 | $2.81 | 244K | -1.75% |
| Feb 2, 2026 | $2.91 | $2.92 | $2.84 | $2.87 | $2.87 | 171K | -1.37% |
| Jan 30, 2026 | $2.94 | $3.04 | $2.91 | $2.91 | $2.91 | 127K | -1.02% |
| Jan 29, 2026 | $3.06 | $3.07 | $2.95 | $2.98 | $2.98 | 359K | -2.61% |
| Jan 28, 2026 | $3.06 | $3.12 | $3.02 | $3.08 | $3.08 | 172K | +0.65% |
| Jan 27, 2026 | $3.11 | $3.11 | $3.05 | $3.08 | $3.08 | 101K | -0.96% |
| Jan 26, 2026 | $3.12 | $3.28 | $3.08 | $3.11 | $3.11 | 329K | -0.32% |
| Jan 23, 2026 | $3.07 | $3.14 | $3.06 | $3.10 | $3.10 | 190K | +0.98% |
| Jan 22, 2026 | $3.07 | $3.23 | $3.07 | $3.10 | $3.10 | 389K | +0.98% |
| Jan 21, 2026 | $3.07 | $3.15 | $3.03 | $3.09 | $3.09 | 198K | +0.65% |
| Jan 20, 2026 | $3.00 | $3.14 | $2.99 | $3.06 | $3.06 | 235K | +2.00% |
| Jan 16, 2026 | $2.98 | $3.05 | $2.98 | $3.03 | $3.03 | 244K | +1.68% |
| Jan 15, 2026 | $3.04 | $3.11 | $2.97 | $3.00 | $3.00 | 319K | -1.32% |
| Jan 14, 2026 | $3.10 | $3.17 | $3.02 | $3.04 | $3.04 | 336K | -1.94% |
| Jan 13, 2026 | $3.20 | $3.24 | $3.09 | $3.13 | $3.13 | 264K | -2.19% |
| Jan 12, 2026 | $3.17 | $3.25 | $3.15 | $3.20 | $3.20 | 271K | +0.95% |
Showing 1–20 of 1,173 records
Annual Stock Price Performance · QD
Jan 1 → Dec 31 · 6 years2026-19.0%$3.58 → $2.90
-19.0%
2025+25.9%$2.82 → $3.55
+25.9%
2024+40.3%$2.01 → $2.82
+40.3%
2023+117.0%$0.94 → $2.04
+117.0%
2022-3.7%$0.99 → $0.95
-3.7%
2021-53.9%$2.10 → $0.97
-53.9%
Best Year2023 · +117.0%
Worst Year2021 · -53.9%
Positive Years3 / 6
Avg Annual Return+17.8%
6Y Total Return+38.1%
6Y CAGR~+5.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in QD?
If you invested $1,000 in QD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$110
Total Return-89.0%
CAGR~-21.8% / yr
Profit$-890
Based on Oct 18, 2017 · $29.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Qudian Inc.（QD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
QD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
QD 历史股价FMP 日线复权 OHLCV