iQIYI, Inc.IQNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.02 | $2.02 | $1.98 | $1.99 | 1.59M |
| 1/14/2026 | $2.04 | $2.05 | $2.01 | $2.02 | 4.44M |
| 1/13/2026 | $2.07 | $2.10 | $2.02 | $2.05 | 8.39M |
| 1/12/2026 | $2.06 | $2.14 | $2.05 | $2.11 | 12.86M |
| 1/9/2026 | $2.05 | $2.06 | $2.00 | $2.05 | 7.80M |
| 1/8/2026 | $2.10 | $2.13 | $2.04 | $2.08 | 12.18M |
| 1/7/2026 | $2.04 | $2.14 | $2.03 | $2.13 | 10.31M |
| 1/6/2026 | $2.15 | $2.15 | $2.00 | $2.02 | 14.51M |
| 1/5/2026 | $2.05 | $2.14 | $2.05 | $2.10 | 13.65M |
| 1/2/2026 | $1.97 | $2.11 | $1.95 | $2.03 | 19.79M |
| 12/31/2025 | $1.92 | $1.95 | $1.92 | $1.92 | 6.15M |
| 12/30/2025 | $1.94 | $2.00 | $1.94 | $1.95 | 4.27M |
| 12/29/2025 | $1.89 | $1.95 | $1.88 | $1.94 | 4.18M |
| 12/26/2025 | $1.91 | $1.94 | $1.91 | $1.91 | 4.33M |
| 12/24/2025 | $1.92 | $1.96 | $1.90 | $1.90 | 4.11M |
| 12/23/2025 | $1.90 | $1.95 | $1.89 | $1.92 | 3.52M |
| 12/22/2025 | $1.87 | $1.94 | $1.85 | $1.90 | 9.64M |
| 12/19/2025 | $1.88 | $1.92 | $1.83 | $1.85 | 16.03M |
| 12/18/2025 | $1.89 | $1.90 | $1.84 | $1.87 | 9.32M |
| 12/17/2025 | $1.91 | $1.94 | $1.86 | $1.87 | 11.73M |
| 12/16/2025 | $1.94 | $1.96 | $1.87 | $1.92 | 12.95M |
| 12/15/2025 | $1.97 | $1.98 | $1.94 | $1.95 | 6.16M |
| 12/12/2025 | $2.03 | $2.09 | $1.93 | $1.95 | 70.40M |
| 12/11/2025 | $2.04 | $2.05 | $2.01 | $2.04 | 11.68M |
| 12/10/2025 | $2.04 | $2.08 | $2.03 | $2.06 | 11.76M |
| 12/9/2025 | $2.06 | $2.07 | $1.97 | $2.03 | 14.74M |
| 12/8/2025 | $2.08 | $2.11 | $2.06 | $2.07 | 8.68M |
| 12/5/2025 | $2.05 | $2.10 | $2.04 | $2.09 | 8.50M |
| 12/4/2025 | $2.05 | $2.07 | $2.03 | $2.04 | 6.89M |
| 12/3/2025 | $2.00 | $2.06 | $2.00 | $2.03 | 7.52M |
| 12/2/2025 | $2.08 | $2.08 | $1.96 | $2.02 | 17.84M |
| 12/1/2025 | $2.19 | $2.19 | $2.07 | $2.09 | 13.79M |
| 11/28/2025 | $2.21 | $2.26 | $2.17 | $2.19 | 8.86M |
| 11/26/2025 | $2.20 | $2.23 | $2.14 | $2.15 | 6.60M |
| 11/25/2025 | $2.22 | $2.25 | $2.17 | $2.22 | 5.16M |
| 11/24/2025 | $2.16 | $2.22 | $2.15 | $2.20 | 10.79M |
| 11/21/2025 | $2.17 | $2.21 | $2.10 | $2.13 | 14.45M |
| 11/20/2025 | $2.24 | $2.30 | $2.17 | $2.19 | 14.06M |
| 11/19/2025 | $2.18 | $2.26 | $2.17 | $2.24 | 10.77M |
| 11/18/2025 | $1.99 | $2.23 | $1.98 | $2.18 | 17.59M |
| 11/17/2025 | $2.07 | $2.08 | $2.03 | $2.05 | 7.60M |
| 11/14/2025 | $2.06 | $2.10 | $2.05 | $2.08 | 7.93M |
| 11/13/2025 | $2.18 | $2.20 | $2.10 | $2.11 | 7.87M |
| 11/12/2025 | $2.20 | $2.21 | $2.14 | $2.16 | 8.30M |
| 11/11/2025 | $2.20 | $2.23 | $2.17 | $2.22 | 9.23M |
| 11/10/2025 | $2.19 | $2.25 | $2.17 | $2.20 | 11.28M |
| 11/7/2025 | $2.14 | $2.15 | $2.06 | $2.14 | 9.03M |
| 11/6/2025 | $2.23 | $2.25 | $2.15 | $2.16 | 6.62M |
| 11/5/2025 | $2.19 | $2.22 | $2.17 | $2.20 | 5.37M |
| 11/4/2025 | $2.21 | $2.22 | $2.17 | $2.20 | 8.58M |
| 11/3/2025 | $2.32 | $2.32 | $2.23 | $2.25 | 9.15M |
| 10/31/2025 | $2.27 | $2.36 | $2.24 | $2.31 | 9.02M |
| 10/30/2025 | $2.30 | $2.30 | $2.25 | $2.27 | 10.55M |
| 10/29/2025 | $2.29 | $2.36 | $2.26 | $2.35 | 13.42M |
| 10/28/2025 | $2.26 | $2.27 | $2.20 | $2.26 | 6.78M |
| 10/27/2025 | $2.24 | $2.29 | $2.22 | $2.26 | 14.60M |
| 10/24/2025 | $2.24 | $2.25 | $2.17 | $2.18 | 5.65M |
| 10/23/2025 | $2.19 | $2.23 | $2.15 | $2.20 | 6.25M |
| 10/22/2025 | $2.15 | $2.27 | $2.14 | $2.17 | 8.68M |
| 10/21/2025 | $2.22 | $2.22 | $2.12 | $2.16 | 8.16M |
| 10/20/2025 | $2.05 | $2.21 | $2.04 | $2.20 | 19.83M |
| 10/17/2025 | $2.02 | $2.05 | $1.99 | $2.03 | 7.77M |