NASDAQ : IQ
iQIYI, Inc. — Price history
Communication Services · Entertainment · China
Last price 0.8257 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 796.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iQIYI, Inc. (IQ) closed at 0.8375 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8684 | 0.8684 | 0.834 | 0.8375 | 205,085 | -2.25% |
| 2026-11-02 | 0.83 | 0.9078 | 0.8257 | 0.8568 | 6,892,869 | +3.77% |
| 2026-10-30 | 0.8289 | 0.8434 | 0.818 | 0.8257 | 6,199,070 | -0.83% |
| 2026-10-29 | 0.833 | 0.8444 | 0.8202 | 0.8326 | 5,457,238 | -0.14% |
| 2026-10-28 | 0.8397 | 0.85 | 0.83 | 0.8338 | 4,687,086 | -0.45% |
| 2026-10-27 | 0.8724 | 0.8789 | 0.815 | 0.8376 | 9,112,694 | -4.49% |
| 2026-10-26 | 0.9212 | 0.9245 | 0.8712 | 0.877 | 5,234,495 | -4.80% |
| 2026-10-23 | 0.905 | 0.9483 | 0.89 | 0.9212 | 3,476,782 | +1.79% |
| 2026-10-22 | 0.9038 | 0.91 | 0.89 | 0.905 | 3,784,948 | -1.30% |
| 2026-10-21 | 0.9273 | 0.94 | 0.9 | 0.9169 | 3,335,991 | -0.47% |
| 2026-10-20 | 0.9161 | 0.94 | 0.9117 | 0.9212 | 3,894,263 | -0.76% |
| 2026-10-19 | 0.9598 | 0.9648 | 0.9225 | 0.9283 | 4,309,109 | -2.41% |
| 2026-10-16 | 0.973 | 0.9798 | 0.9301 | 0.9512 | 6,154,179 | -3.19% |
| 2026-10-15 | 0.94 | 0.9947 | 0.94 | 0.9825 | 8,445,569 | +3.28% |
| 2026-10-14 | 0.97 | 1 | 0.9423 | 0.9513 | 10,355,105 | -4.06% |
| 2026-10-13 | 1.01 | 1.019 | 0.975 | 0.9916 | 8,835,338 | -2.78% |
| 2026-10-12 | 1.02 | 1.03 | 1 | 1.02 | 2,972,078 | +0.00% |
| 2026-10-09 | 1.02 | 1.055 | 1.01 | 1.02 | 6,812,030 | +0.99% |
| 2026-10-08 | 1 | 1.02 | 0.9903 | 1.01 | 5,247,513 | -0.49% |
| 2026-10-07 | 1 | 1.025 | 0.9821 | 1.015 | 2,218,800 | +0.50% |
| 2026-10-06 | 1.01 | 1.03 | 1 | 1.01 | 3,974,091 | -1.94% |
| 2026-10-05 | 0.99 | 1.03 | 0.98 | 1.03 | 3,349,079 | +3.82% |
| 2026-10-02 | 0.95 | 0.9972 | 0.9418 | 0.9921 | 8,757,613 | +0.89% |
| 2026-10-01 | 1 | 1.01 | 0.9659 | 0.9833 | 10,929,616 | -1.67% |
| 2026-09-30 | 0.9916 | 1.01 | 0.98 | 1 | 4,813,875 | +1.07% |
| 2026-09-29 | 1.01 | 1.015 | 0.98 | 0.9894 | 9,174,802 | -3.94% |
| 2026-09-28 | 1.02 | 1.04 | 1.01 | 1.03 | 2,925,592 | +0.98% |
| 2026-09-25 | 1.035 | 1.055 | 1.01 | 1.02 | 1,701,724 | -1.92% |
| 2026-09-24 | 1.01 | 1.06 | 1.01 | 1.04 | 4,778,077 | +2.97% |
| 2026-09-23 | 1.03 | 1.035 | 1.002 | 1.01 | 5,686,816 | -1.94% |
| 2026-09-22 | 1.01 | 1.04 | 1 | 1.03 | 3,259,719 | +1.98% |
| 2026-09-21 | 1.01 | 1.02 | 0.9802 | 1.01 | 14,166,070 | +0.00% |
| 2026-09-18 | 1.12 | 1.13 | 1 | 1.01 | 20,041,213 | -8.18% |
| 2026-09-17 | 1.07 | 1.17 | 1.07 | 1.1 | 20,533,808 | +1.85% |
| 2026-09-16 | 1 | 1.1 | 1 | 1.08 | 17,349,674 | +8.00% |
| 2026-09-15 | 0.9875 | 1.03 | 0.9832 | 1 | 5,354,861 | +0.50% |
| 2026-09-14 | 0.95 | 1.025 | 0.95 | 0.995 | 6,827,887 | +4.47% |
| 2026-09-11 | 0.9377 | 0.976 | 0.9377 | 0.9524 | 2,718,778 | +1.68% |
| 2026-09-10 | 0.93 | 0.9697 | 0.922 | 0.9367 | 4,074,606 | +0.35% |
| 2026-09-09 | 0.97 | 0.97 | 0.9225 | 0.9334 | 6,317,171 | -5.09% |
| 2026-09-08 | 0.8825 | 1.01 | 0.8825 | 0.9835 | 20,566,625 | +11.76% |
| 2026-09-04 | 0.9004 | 0.9198 | 0.88 | 0.88 | 9,799,001 | -0.28% |
| 2026-09-03 | 0.8695 | 0.9297 | 0.8695 | 0.8825 | 14,398,359 | +2.60% |
| 2026-09-02 | 0.91 | 0.939 | 0.8601 | 0.8601 | 14,348,056 | -4.85% |
| 2026-09-01 | 0.9334 | 0.9334 | 0.901 | 0.9039 | 9,487,880 | -3.21% |
| 2026-08-31 | 0.9449 | 0.9697 | 0.925 | 0.9339 | 10,169,765 | +1.51% |
| 2026-08-28 | 0.94 | 0.9791 | 0.9002 | 0.92 | 10,361,363 | -0.43% |
| 2026-08-27 | 0.9923 | 1 | 0.9 | 0.924 | 20,519,253 | -5.98% |
| 2026-08-26 | 1.02 | 1.03 | 0.97 | 0.9828 | 9,599,376 | -4.58% |
| 2026-08-25 | 1.01 | 1.04 | 1.01 | 1.03 | 3,602,431 | +1.98% |
| 2026-08-24 | 1.05 | 1.06 | 1.01 | 1.01 | 6,121,045 | -4.27% |
| 2026-08-21 | 1.05 | 1.075 | 1.045 | 1.055 | 3,448,800 | +2.43% |
| 2026-08-20 | 1.12 | 1.135 | 1.015 | 1.03 | 9,196,395 | -8.85% |
| 2026-08-19 | 1.19 | 1.2 | 1.1 | 1.13 | 11,380,764 | -8.13% |
| 2026-08-18 | 1.27 | 1.305 | 1.195 | 1.23 | 10,144,273 | -7.52% |
| 2026-08-17 | 1.35 | 1.36 | 1.3 | 1.33 | 7,997,024 | -1.48% |
| 2026-08-14 | 1.34 | 1.37 | 1.33 | 1.35 | 6,514,324 | -0.74% |
| 2026-08-13 | 1.33 | 1.38 | 1.29 | 1.36 | 7,084,478 | +2.26% |
| 2026-08-12 | 1.34 | 1.39 | 1.32 | 1.33 | 5,396,793 | -1.48% |
| 2026-08-11 | 1.33 | 1.38 | 1.33 | 1.35 | 2,434,213 | -0.74% |
| 2026-08-10 | 1.33 | 1.39 | 1.325 | 1.36 | 5,374,847 | +2.26% |
| 2026-08-07 | 1.28 | 1.35 | 1.28 | 1.33 | 5,074,890 | +3.10% |
| 2026-08-06 | 1.28 | 1.31 | 1.26 | 1.29 | 3,944,056 | +0.00% |
| 2026-08-05 | 1.33 | 1.349 | 1.29 | 1.29 | 2,255,384 | -3.01% |
| 2026-08-04 | 1.31 | 1.35 | 1.305 | 1.33 | 4,476,357 | +1.53% |
| 2026-08-03 | 1.27 | 1.37 | 1.26 | 1.31 | 11,624,374 | +3.15% |
| 2026-07-31 | 1.28 | 1.3 | 1.24 | 1.27 | 4,874,414 | -0.78% |
| 2026-07-30 | 1.21 | 1.3 | 1.21 | 1.28 | 6,688,074 | +4.07% |
| 2026-07-29 | 1.25 | 1.275 | 1.22 | 1.23 | 6,073,776 | -1.60% |
| 2026-07-28 | 1.21 | 1.27 | 1.21 | 1.25 | 6,232,911 | +1.63% |
| 2026-07-27 | 1.24 | 1.26 | 1.22 | 1.23 | 9,779,096 | +0.82% |
| 2026-07-24 | 1.21 | 1.24 | 1.18 | 1.22 | 5,728,895 | +0.83% |
| 2026-07-23 | 1.22 | 1.25 | 1.2 | 1.21 | 6,270,452 | -2.42% |
| 2026-07-22 | 1.25 | 1.26 | 1.22 | 1.24 | 4,543,551 | -0.80% |
| 2026-07-21 | 1.23 | 1.27 | 1.22 | 1.25 | 6,703,122 | +1.63% |
| 2026-07-20 | 1.19 | 1.26 | 1.19 | 1.23 | 6,901,769 | +3.36% |
| 2026-07-17 | 1.18 | 1.215 | 1.15 | 1.19 | 8,020,866 | -4.03% |
| 2026-07-16 | 1.2 | 1.26 | 1.195 | 1.24 | 11,288,450 | +4.20% |
| 2026-07-15 | 1.17 | 1.245 | 1.17 | 1.19 | 8,190,262 | +2.59% |
| 2026-07-14 | 1.13 | 1.18 | 1.125 | 1.16 | 5,551,100 | +2.65% |
| 2026-07-13 | 1.13 | 1.16 | 1.13 | 1.13 | 4,736,919 | +0.00% |
| 2026-07-10 | 1.14 | 1.175 | 1.115 | 1.13 | 6,300,707 | -0.88% |
| 2026-07-09 | 1.06 | 1.148 | 1.055 | 1.14 | 6,681,105 | +8.57% |
| 2026-07-08 | 1.01 | 1.078 | 1.01 | 1.05 | 5,200,754 | +5.49% |
| 2026-07-07 | 1.06 | 1.09 | 0.982 | 0.9954 | 5,992,491 | -6.97% |
| 2026-07-06 | 1.01 | 1.09 | 1.01 | 1.07 | 9,706,166 | +5.94% |
| 2026-07-02 | 1.04 | 1.06 | 1.01 | 1.01 | 5,170,451 | -4.72% |
| 2026-07-01 | 1.04 | 1.07 | 1.025 | 1.06 | 7,178,685 | +1.92% |
| 2026-06-30 | 1.01 | 1.06 | 1.005 | 1.04 | 5,338,303 | +2.97% |
| 2026-06-29 | 0.9894 | 1.06 | 0.9894 | 1.01 | 13,122,134 | +2.48% |
| 2026-06-26 | 0.96 | 1.02 | 0.96 | 0.9856 | 8,568,463 | +2.54% |
| 2026-06-25 | 1.01 | 1.02 | 0.9501 | 0.9612 | 17,264,984 | -4.83% |
| 2026-06-24 | 1.03 | 1.037 | 1 | 1.01 | 6,037,935 | -2.88% |
| 2026-06-23 | 1 | 1.05 | 1 | 1.04 | 4,561,346 | +1.96% |
| 2026-06-22 | 1.01 | 1.04 | 1 | 1.02 | 5,588,838 | +0.00% |
| 2026-06-18 | 1.02 | 1.04 | 1.01 | 1.02 | 6,830,263 | -0.97% |
| 2026-06-17 | 1.03 | 1.056 | 1.03 | 1.03 | 3,290,361 | -0.96% |
| 2026-06-16 | 1.05 | 1.05 | 1.02 | 1.04 | 3,420,163 | -0.95% |
| 2026-06-15 | 1.03 | 1.07 | 1.03 | 1.05 | 2,377,932 | +1.94% |
| 2026-06-12 | 1.03 | 1.055 | 1.02 | 1.03 | 4,835,461 | +0.00% |
| 2026-06-11 | 1.03 | 1.05 | 0.9836 | 1.03 | 10,515,151 | +0.00% |
| 2026-06-10 | 1.035 | 1.06 | 1.03 | 1.03 | 3,306,732 | -0.96% |
| 2026-06-09 | 1.05 | 1.07 | 1.03 | 1.04 | 4,969,516 | -0.95% |
| 2026-06-08 | 1.05 | 1.08 | 1.04 | 1.05 | 3,980,016 | +0.00% |
| 2026-06-05 | 1.08 | 1.08 | 1.04 | 1.05 | 5,326,966 | -2.78% |
| 2026-06-04 | 1.09 | 1.1 | 1.075 | 1.08 | 3,803,262 | +0.00% |
| 2026-06-03 | 1.1 | 1.11 | 1.065 | 1.08 | 9,542,675 | -4.42% |
| 2026-06-02 | 1.18 | 1.19 | 1.12 | 1.13 | 3,580,871 | -3.42% |
| 2026-06-01 | 1.14 | 1.18 | 1.14 | 1.17 | 3,248,338 | +2.63% |
| 2026-05-29 | 1.12 | 1.15 | 1.11 | 1.14 | 7,312,152 | +0.88% |
| 2026-05-28 | 1.05 | 1.17 | 1.05 | 1.13 | 12,262,998 | +6.60% |
| 2026-05-27 | 1.075 | 1.1 | 1.05 | 1.06 | 4,966,447 | -3.64% |
| 2026-05-26 | 1.08 | 1.1 | 1.03 | 1.1 | 11,776,648 | +0.92% |
| 2026-05-22 | 1.05 | 1.105 | 1.04 | 1.09 | 10,494,123 | -0.91% |
| 2026-05-21 | 1.1 | 1.11 | 1.07 | 1.1 | 10,123,061 | +0.00% |
| 2026-05-20 | 1.11 | 1.145 | 1.1 | 1.1 | 4,878,698 | -0.90% |
| 2026-05-19 | 1.12 | 1.14 | 1.11 | 1.11 | 3,332,973 | -1.77% |
| 2026-05-18 | 1.15 | 1.16 | 1.11 | 1.13 | 5,888,757 | -2.59% |
| 2026-05-15 | 1.18 | 1.182 | 1.13 | 1.16 | 3,867,179 | -1.69% |
| 2026-05-14 | 1.17 | 1.21 | 1.16 | 1.18 | 2,880,260 | +0.00% |