iQIYI, Inc. IQ
0.83 USD -0.06 (-7.23%)
Regular-session close
0.89 +0.06 +7.44%
After hours · Nov 13, 7:30 PM ET
0.8148 Day range 0.91
0.826 52-week range 2.24
- YTD
- -56.85%
- 1 year
- -60.74%
IQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.90 | 0.91 | 0.81 | 0.83 | -0.06 | -7.23% | 8,025,811 |
| Nov 12, 2026 | 0.94 | 0.95 | 0.88 | 0.89 | -0.07 | -7.46% | 4,629,100 |
| Nov 11, 2026 | 0.88 | 0.98 | 0.88 | 0.97 | +0.08 | +9.41% | 5,595,900 |
| Nov 10, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | -0.03 | -3.18% | 6,409,300 |
| Nov 9, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | -0.05 | -5.10% | 8,484,400 |
| Nov 6, 2026 | 0.89 | 0.97 | 0.88 | 0.96 | +0.06 | +6.55% | 4,807,500 |
| Nov 5, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | -0.02 | -1.96% | 5,452,200 |
| Nov 4, 2026 | 0.89 | 0.95 | 0.88 | 0.92 | +0.04 | +4.43% | 10,447,400 |
| Nov 3, 2026 | 0.87 | 0.89 | 0.83 | 0.88 | +0.02 | +2.68% | 5,165,700 |
| Nov 2, 2026 | 0.83 | 0.91 | 0.83 | 0.86 | +0.03 | +3.75% | 6,892,900 |
| Oct 30, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | -0.01 | -0.84% | 6,199,000 |
| Oct 29, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.00 | -0.12% | 5,456,700 |
| Oct 28, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.00 | -0.48% | 4,685,600 |
| Oct 27, 2026 | 0.87 | 0.88 | 0.82 | 0.84 | -0.04 | -4.45% | 9,111,100 |
| Oct 26, 2026 | 0.92 | 0.93 | 0.87 | 0.88 | -0.04 | -4.78% | 5,229,200 |
| Oct 23, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | +0.02 | +1.77% | 3,474,400 |
| Oct 22, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | -0.01 | -1.31% | 3,784,900 |
| Oct 21, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.00 | -0.43% | 3,335,600 |
| Oct 20, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | -0.01 | -0.75% | 3,890,700 |
| Oct 19, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | -0.02 | -2.42% | 4,309,100 |
| Oct 16, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | -0.03 | -3.26% | 6,154,200 |
| Oct 15, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | +0.03 | +3.36% | 8,445,600 |
| Oct 14, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | -0.04 | -4.13% | 10,353,800 |
| Oct 13, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | -0.03 | -2.75% | 8,833,800 |
| Oct 12, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00% | 2,972,100 |
| Oct 9, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | +0.01 | +0.99% | 6,812,000 |
| Oct 8, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 0.00 | 0.00% | 5,237,500 |
| Oct 7, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 0.00 | 0.00% | 2,217,800 |
| Oct 6, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | -0.02 | -1.94% | 3,969,000 |
| Oct 5, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | +0.04 | +3.83% | 3,349,100 |
| Oct 2, 2026 | 0.95 | 1.00 | 0.94 | 0.99 | +0.01 | +0.92% | 8,757,600 |
| Oct 1, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | -0.02 | -1.70% | 10,928,800 |
| Sep 30, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | +0.01 | +1.11% | 4,813,600 |
| Sep 29, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | -0.04 | -3.98% | 9,169,500 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | +0.01 | +0.98% | 2,925,600 |
| Sep 25, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | -0.02 | -1.92% | 1,700,300 |
| Sep 24, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | +0.03 | +2.97% | 4,778,100 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | -0.02 | -1.94% | 5,685,900 |
| Sep 22, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | +0.02 | +1.98% | 3,257,600 |
| Sep 21, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 0.00 | 0.00% | 14,164,300 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.00 | 1.01 | -0.09 | -8.18% | 20,038,300 |
| Sep 17, 2026 | 1.07 | 1.17 | 1.07 | 1.10 | +0.02 | +1.85% | 20,528,000 |
| Sep 16, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | +0.08 | +8.00% | 17,346,600 |
| Sep 15, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | +0.01 | +0.50% | 5,354,900 |
| Sep 14, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | +0.04 | +4.52% | 6,827,900 |
| Sep 11, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | +0.01 | +1.60% | 2,718,700 |
| Sep 10, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.00 | +0.43% | 4,065,300 |
| Sep 9, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | -0.05 | -5.18% | 6,312,200 |
| Sep 8, 2026 | 0.88 | 1.01 | 0.88 | 0.98 | +0.10 | +11.82% | 20,557,600 |
| Sep 4, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.00 | -0.34% | 9,799,000 |
| Sep 3, 2026 | 0.87 | 0.93 | 0.87 | 0.88 | +0.02 | +2.67% | 14,396,300 |
| Sep 2, 2026 | 0.91 | 0.94 | 0.86 | 0.86 | -0.04 | -4.87% | 14,348,100 |
| Sep 1, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | -0.03 | -3.21% | 9,485,100 |
| Aug 31, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | +0.01 | +1.52% | 10,166,800 |
| Aug 28, 2026 | 0.94 | 0.98 | 0.90 | 0.92 | 0.00 | -0.43% | 10,361,000 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.90 | 0.92 | -0.06 | -6.00% | 20,519,300 |
| Aug 26, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | -0.05 | -4.56% | 9,594,200 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | +0.02 | +1.98% | 3,598,500 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | -0.04 | -3.81% | 6,119,900 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | +0.02 | +1.94% | 3,446,800 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.01 | 1.03 | -0.10 | -8.85% | 9,196,400 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.10 | 1.13 | -0.10 | -8.13% | 11,380,800 |
| Aug 18, 2026 | 1.27 | 1.30 | 1.20 | 1.23 | -0.10 | -7.52% | 10,144,300 |
| Aug 17, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | -0.02 | -1.48% | 7,997,000 |
| Aug 14, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | -0.01 | -0.74% | 6,514,300 |
65 days, newest first. Daily bars as drawn on the IQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.