IQ
IQIYI SP ADR-A (IQ)
NASDAQ
$0.83-$0.06 (-7.05%)
Price as of Nov 13, 2026 12:43 PM EST
  • $473.8M
    Market Cap
  • -57.68%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -12.45%
    Low Price$0.83
    High Price$0.98
  • 3 Months
    -32.86%
    Low Price$0.83
    High Price$1.33
  • 1 Year
    -57.68%
    Low Price$0.83
    High Price$2.24
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.94
0.95
0.88
0.89
-7.41%
4,631,664
11/11/2026
0.88
0.98
0.88
0.96
+9.33%
5,603,709
11/10/2026
0.91
0.92
0.88
0.88
-3.18%
6,412,285
11/09/2026
0.95
0.95
0.90
0.91
-5.07%
8,486,435
11/06/2026
0.89
0.97
0.88
0.96
+6.50%
4,811,522
11/05/2026
0.92
0.92
0.86
0.90
-1.87%
5,462,317
11/04/2026
0.89
0.95
0.88
0.92
+4.39%
10,436,139
11/03/2026
0.87
0.89
0.83
0.88
+2.70%
5,168,545
11/02/2026
0.83
0.91
0.83
0.86
+3.77%
6,919,183
10/30/2026
0.83
0.84
0.82
0.83
-0.83%
6,199,070
10/29/2026
0.83
0.84
0.82
0.83
-0.14%
5,457,238
10/28/2026
0.84
0.85
0.83
0.83
-0.45%
4,687,086
10/27/2026
0.87
0.88
0.82
0.84
-4.49%
9,112,694
10/26/2026
0.92
0.92
0.87
0.88
-4.80%
5,234,495
10/23/2026
0.91
0.95
0.89
0.92
+1.79%
3,476,782
10/22/2026
0.90
0.91
0.89
0.91
-1.30%
3,784,948
10/21/2026
0.93
0.94
0.90
0.92
-0.47%
3,326,322
10/20/2026
0.92
0.94
0.91
0.92
-0.76%
3,894,263
10/19/2026
0.96
0.96
0.92
0.93
-2.41%
4,290,226
10/16/2026
0.97
0.98
0.93
0.95
-3.19%
6,154,179
10/15/2026
0.94
0.99
0.94
0.98
+3.28%
8,445,569
10/14/2026
0.97
1.00
0.94
0.95
-4.06%
10,355,105
10/13/2026
1.01
1.02
0.98
0.99
-2.78%
8,845,877
10/12/2026
1.02
1.03
1.00
1.02
0.00%
2,972,078
10/09/2026
1.02
1.06
1.01
1.02
+0.99%
6,812,030
10/08/2026
1.00
1.02
0.99
1.01
-0.49%
5,247,513
10/07/2026
1.00
1.03
0.98
1.02
+0.50%
2,218,800
10/06/2026
1.01
1.03
1.00
1.01
-1.94%
3,974,091
10/05/2026
0.99
1.03
0.98
1.03
+3.82%
3,349,079
10/02/2026
0.95
1.00
0.94
0.99
+0.89%
8,757,513
10/01/2026
1.00
1.01
0.97
0.98
-1.67%
10,929,416
09/30/2026
0.99
1.01
0.98
1.00
+1.07%
4,813,875
09/29/2026
1.01
1.02
0.98
0.99
-3.94%
9,165,802
09/28/2026
1.02
1.04
1.01
1.03
+0.98%
2,925,592
09/25/2026
1.04
1.06
1.01
1.02
-1.92%
1,701,724
09/24/2026
1.01
1.06
1.01
1.04
+2.97%
4,778,077
09/23/2026
1.03
1.04
1.00
1.01
-1.94%
5,686,816
09/22/2026
1.01
1.04
1.00
1.03
+1.98%
3,259,719
09/21/2026
1.01
1.02
0.98
1.01
0.00%
14,166,070
09/18/2026
1.12
1.13
1.00
1.01
-8.18%
20,041,213
09/17/2026
1.07
1.17
1.07
1.10
+1.85%
21,134,208
09/16/2026
1.00
1.10
1.00
1.08
+8.00%
17,349,674
09/15/2026
0.99
1.03
0.98
1.00
+0.50%
5,354,861
09/14/2026
0.95
1.03
0.95
1.00
+4.47%
6,827,687
09/11/2026
0.94
0.98
0.94
0.95
+1.68%
2,718,778
09/10/2026
0.93
0.97
0.92
0.94
+0.35%
4,073,699
09/09/2026
0.97
0.97
0.92
0.93
-5.09%
6,317,171
09/08/2026
0.88
1.01
0.88
0.98
+11.76%
20,566,625
09/04/2026
0.90
0.92
0.88
0.88
-0.28%
9,799,001
09/03/2026
0.87
0.93
0.87
0.88
+2.60%
14,398,359
09/02/2026
0.91
0.94
0.86
0.86
-4.85%
14,348,056
09/01/2026
0.93
0.93
0.90
0.90
-3.21%
9,487,880
08/31/2026
0.94
0.97
0.93
0.93
+1.51%
10,169,765
08/28/2026
0.94
0.98
0.90
0.92
-0.43%
10,295,763
08/27/2026
0.99
1.00
0.90
0.92
-5.98%
20,519,253
08/26/2026
1.02
1.03
0.97
0.98
-4.58%
9,599,376
08/25/2026
1.01
1.04
1.01
1.03
+1.98%
3,602,431
08/24/2026
1.05
1.06
1.01
1.01
-4.27%
6,121,043
08/21/2026
1.05
1.08
1.05
1.06
+2.43%
3,448,800
08/20/2026
1.12
1.14
1.02
1.03
-8.85%
9,194,795
08/19/2026
1.19
1.20
1.10
1.13
-8.13%
11,380,764
08/18/2026
1.27
1.31
1.20
1.23
-7.52%
10,144,273
08/18/2026
-$0.02 Earnings
08/17/2026
1.35
1.36
1.30
1.33
-1.48%
7,997,024
08/14/2026
1.34
1.37
1.33
1.35
-0.74%
6,514,324
08/13/2026
1.33
1.38
1.29
1.36
+2.26%
7,084,478
08/12/2026
1.34
1.39
1.32
1.33
-1.48%
5,400,647
08/11/2026
1.33
1.38
1.33
1.35
-0.74%
2,434,213
08/10/2026
1.33
1.39
1.33
1.36
+2.26%
5,374,050
08/07/2026
1.28
1.35
1.28
1.33
+3.10%
5,074,890
08/06/2026
1.28
1.31
1.26
1.29
0.00%
3,944,056
08/05/2026
1.33
1.35
1.29
1.29
-3.01%
2,255,383
08/04/2026
1.31
1.35
1.31
1.33
+1.53%
4,476,357
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