IQ
IQIYI SP ADR-A (IQ)
NASDAQ
$1.30-$0.01 (-0.76%)
Price as of Aug 04, 2026 7:05 AM EDT
  • $695.1M
    Market Cap
  • -28.80%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +29.70%
    Low Price$1.00
    High Price$1.31
  • 3 Months
    +7.38%
    Low Price$0.96
    High Price$1.31
  • 1 Year
    -28.80%
    Low Price$0.96
    High Price$2.79
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1.27
1.37
1.26
1.31
+3.15%
11,624,374
07/31/2026
1.28
1.30
1.24
1.27
-0.78%
4,872,124
07/30/2026
1.21
1.30
1.21
1.28
+4.07%
6,688,074
07/29/2026
1.25
1.28
1.22
1.23
-1.60%
6,073,776
07/28/2026
1.21
1.27
1.21
1.25
+1.63%
6,232,911
07/27/2026
1.24
1.26
1.22
1.23
+0.82%
9,779,096
07/24/2026
1.21
1.24
1.18
1.22
+0.83%
5,728,895
07/23/2026
1.22
1.25
1.20
1.21
-2.42%
6,270,452
07/22/2026
1.25
1.26
1.22
1.24
-0.80%
4,542,351
07/21/2026
1.23
1.27
1.22
1.25
+1.63%
6,703,122
07/20/2026
1.19
1.26
1.19
1.23
+3.36%
6,901,769
07/17/2026
1.18
1.22
1.15
1.19
-4.03%
8,020,866
07/16/2026
1.20
1.26
1.20
1.24
+4.20%
11,288,450
07/15/2026
1.17
1.25
1.17
1.19
+2.59%
8,190,262
07/14/2026
1.13
1.18
1.13
1.16
+2.65%
5,469,437
07/13/2026
1.13
1.16
1.13
1.13
0.00%
4,736,919
07/10/2026
1.14
1.18
1.12
1.13
-0.88%
6,300,707
07/09/2026
1.06
1.15
1.06
1.14
+8.57%
6,681,105
07/08/2026
1.01
1.08
1.01
1.05
+5.49%
5,200,754
07/07/2026
1.06
1.09
0.98
1.00
-6.97%
5,992,491
07/06/2026
1.01
1.09
1.01
1.07
+5.94%
9,706,166
07/02/2026
1.04
1.06
1.01
1.01
-4.72%
5,170,451
07/01/2026
1.04
1.07
1.03
1.06
+1.92%
7,178,266
06/30/2026
1.01
1.06
1.01
1.04
+2.97%
5,338,303
06/29/2026
0.99
1.06
0.99
1.01
+2.48%
13,122,134
06/26/2026
0.96
1.02
0.96
0.99
+2.54%
8,568,463
06/25/2026
1.01
1.02
0.95
0.96
-4.83%
17,264,984
06/24/2026
1.03
1.04
1.00
1.01
-2.88%
6,037,935
06/23/2026
1.00
1.05
1.00
1.04
+1.96%
4,561,346
06/22/2026
1.01
1.04
1.00
1.02
0.00%
5,588,838
06/18/2026
1.02
1.04
1.01
1.02
-0.97%
6,830,263
06/17/2026
1.03
1.06
1.03
1.03
-0.96%
3,290,361
06/16/2026
1.05
1.05
1.02
1.04
-0.95%
3,420,162
06/15/2026
1.03
1.07
1.03
1.05
+1.94%
2,377,932
06/12/2026
1.03
1.06
1.02
1.03
0.00%
4,835,461
06/11/2026
1.03
1.05
0.98
1.03
0.00%
10,515,151
06/10/2026
1.04
1.06
1.03
1.03
-0.96%
3,306,732
06/09/2026
1.05
1.07
1.03
1.04
-0.95%
4,969,516
06/08/2026
1.05
1.08
1.04
1.05
0.00%
3,980,016
06/05/2026
1.08
1.08
1.04
1.05
-2.78%
5,326,966
06/04/2026
1.09
1.10
1.08
1.08
0.00%
3,803,262
06/03/2026
1.10
1.11
1.07
1.08
-4.42%
9,534,296
06/02/2026
1.18
1.19
1.12
1.13
-3.42%
3,580,871
06/01/2026
1.14
1.18
1.14
1.17
+2.63%
3,248,338
05/29/2026
1.12
1.15
1.11
1.14
+0.88%
7,312,152
05/28/2026
1.05
1.17
1.05
1.13
+6.60%
12,262,998
05/27/2026
1.08
1.10
1.05
1.06
-3.64%
4,966,447
05/26/2026
1.08
1.10
1.03
1.10
+0.92%
11,776,648
05/22/2026
1.05
1.11
1.04
1.09
-0.91%
10,494,123
05/21/2026
1.10
1.11
1.07
1.10
0.00%
10,115,884
05/20/2026
1.11
1.15
1.10
1.10
-0.90%
4,878,698
05/19/2026
1.12
1.14
1.11
1.11
-1.77%
3,332,973
05/18/2026
1.15
1.16
1.11
1.13
-2.59%
5,888,757
05/18/2026
-$0.04 Earnings
05/15/2026
1.18
1.18
1.13
1.16
-1.69%
3,867,179
05/14/2026
1.17
1.21
1.16
1.18
0.00%
2,880,260
05/13/2026
1.16
1.20
1.15
1.18
+2.61%
5,079,862
05/12/2026
1.16
1.18
1.14
1.15
-1.71%
6,977,005
05/11/2026
1.19
1.20
1.16
1.17
-2.50%
5,316,557
05/08/2026
1.22
1.23
1.19
1.20
-0.83%
4,338,777
05/07/2026
1.23
1.24
1.18
1.21
-1.63%
8,223,482
05/06/2026
1.21
1.25
1.20
1.23
+2.50%
4,133,594
05/05/2026
1.23
1.25
1.19
1.20
-4.00%
5,535,736
05/04/2026
1.21
1.26
1.20
1.25
+2.46%
7,231,404
05/01/2026
1.18
1.24
1.18
1.22
+3.39%
6,186,786
04/30/2026
1.16
1.19
1.15
1.18
+1.72%
4,766,421
04/29/2026
1.11
1.20
1.11
1.16
+4.50%
16,097,303
04/28/2026
1.12
1.13
1.07
1.11
0.00%
20,861,028
04/27/2026
1.20
1.20
1.10
1.11
-5.13%
12,971,098
04/24/2026
1.21
1.21
1.17
1.17
-2.50%
8,380,381
04/23/2026
1.24
1.25
1.19
1.20
-4.00%
14,765,880
04/22/2026
1.30
1.31
1.23
1.25
-5.30%
25,246,750
04/21/2026
1.41
1.41
1.30
1.32
-5.71%
12,313,335
04/20/2026
1.40
1.42
1.38
1.40
-0.71%
7,955,251
04/17/2026
1.41
1.47
1.40
1.41
+0.71%
6,020,041
04/16/2026
1.43
1.45
1.38
1.40
-0.71%
7,054,640
04/15/2026
1.40
1.43
1.38
1.41
0.00%
11,123,720
04/14/2026
1.26
1.44
1.26
1.41
+11.02%
17,006,880
04/13/2026
1.24
1.27
1.23
1.27
+1.60%
6,282,567
04/10/2026
1.29
1.30
1.25
1.25
-2.34%
6,914,949
04/09/2026
1.33
1.33
1.27
1.28
-3.76%
8,546,873
04/08/2026
1.39
1.40
1.33
1.33
+0.76%
4,891,023
04/07/2026
1.33
1.35
1.32
1.32
-0.75%
3,611,361
04/06/2026
1.39
1.39
1.33
1.33
-4.32%
4,403,471
04/02/2026
1.34
1.40
1.32
1.39
+0.72%
10,889,997
04/01/2026
1.36
1.40
1.36
1.38
+2.22%
9,591,239
03/31/2026
1.28
1.38
1.28
1.35
+6.30%
14,285,645
03/30/2026
1.30
1.39
1.26
1.27
+5.83%
31,091,150
03/27/2026
1.24
1.25
1.19
1.20
-3.23%
6,007,107
03/26/2026
1.25
1.28
1.23
1.24
-3.12%
6,178,520
03/25/2026
1.26
1.29
1.25
1.28
+4.07%
7,768,709
03/24/2026
1.24
1.24
1.21
1.23
-1.60%
5,495,856
03/23/2026
1.24
1.27
1.22
1.25
+1.63%
4,687,458
03/20/2026
1.23
1.26
1.20
1.23
0.00%
7,106,733
03/19/2026
1.22
1.23
1.18
1.23
-0.81%
12,480,138
03/18/2026
1.25
1.27
1.23
1.24
-1.59%
6,098,046
03/17/2026
1.29
1.29
1.25
1.26
-2.33%
8,342,824
03/16/2026
1.34
1.37
1.28
1.29
-1.53%
7,133,024
03/13/2026
1.30
1.36
1.26
1.31
+1.55%
11,149,707
03/12/2026
1.35
1.36
1.28
1.29
-4.44%
13,197,279