5 DAY PERFORMANCE
+57.40%
1 MONTH PERFORMANCE
+55.03%
3 MONTH PERFORMANCE
+14.47%
6 MONTH PERFORMANCE
-7.50%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-61.02%
Jiayin Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $3.92 | $4.01 (2.3%) | $4.19 | $3.87 | 84.87 K | $206.69 M |
| 06/17/2026 | $4.10 | $3.92 (-4.39%) | $4.25 | $3.91 | 26.45 K | $202.05 M |
| 06/16/2026 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.04 | 30.40 K | $209.78 M |
| 06/15/2026 | $4.11 | $4.19 (1.95%) | $4.28 | $4.07 | 51.44 K | $215.97 M |
| 06/12/2026 | $3.90 | $4.05 (3.85%) | $4.08 | $3.90 | 34.12 K | $208.75 M |
| 06/11/2026 | $3.89 | $3.94 (1.29%) | $4.00 | $3.89 | 33.33 K | $203.08 M |
| 06/10/2026 | $3.90 | $3.99 (2.31%) | $4.07 | $3.90 | 30.10 K | $205.66 M |
| 06/09/2026 | $3.89 | $3.89 (0%) | $4.03 | $3.85 | 38.60 K | $200.50 M |
| 06/08/2026 | $3.91 | $3.85 (-1.53%) | $3.94 | $3.79 | 56.18 K | $198.44 M |
| 06/05/2026 | $4.02 | $3.84 (-4.48%) | $4.09 | $3.80 | 139.09 K | $197.93 M |
| 06/04/2026 | $4.02 | $4.03 (0.25%) | $4.20 | $4.02 | 28.93 K | $207.72 M |
| 06/03/2026 | $4.21 | $4.03 (-4.28%) | $4.23 | $3.97 | 83.22 K | $207.72 M |
| 06/02/2026 | $4.45 | $4.17 (-6.29%) | $4.52 | $4.13 | 181.52 K | $214.94 M |
| 06/01/2026 | $4.41 | $4.35 (-1.36%) | $4.51 | $4.26 | 70.92 K | $224.21 M |
| 05/29/2026 | $4.27 | $4.33 (1.41%) | $4.42 | $4.15 | 113.33 K | $223.18 M |
| 05/28/2026 | $4.42 | $4.24 (-4.07%) | $4.52 | $4.21 | 77.41 K | $218.54 M |
| 05/27/2026 | $4.24 | $4.46 (5.19%) | $4.52 | $4.23 | 230.91 K | $229.88 M |
| 05/26/2026 | $4.22 | $4.19 (-0.71%) | $4.25 | $4.00 | 82.21 K | $215.97 M |
| 05/22/2026 | $4.27 | $3.98 (-6.79%) | $4.35 | $3.90 | 213.80 K | $205.14 M |
| 05/21/2026 | $4.33 | $4.36 (0.69%) | $4.39 | $4.25 | 62.84 K | $224.73 M |
| 05/20/2026 | $4.38 | $4.40 (0.46%) | $4.44 | $4.25 | 33.30 K | $226.79 M |
| 05/19/2026 | $4.37 | $4.31 (-1.37%) | $4.39 | $4.31 | 11.43 K | $222.15 M |
| 05/18/2026 | $4.41 | $4.37 (-0.91%) | $4.48 | $4.33 | 23.31 K | $225.24 M |
| 05/15/2026 | $4.55 | $4.43 (-2.64%) | $4.55 | $4.37 | 31.40 K | $228.34 M |
| 05/14/2026 | $4.50 | $4.51 (0.22%) | $4.60 | $4.35 | 49.31 K | $232.46 M |
| 05/13/2026 | $4.87 | $4.50 (-7.6%) | $4.98 | $4.48 | 223.81 K | $231.95 M |
| 05/12/2026 | $4.99 | $4.88 (-2.2%) | $5.01 | $4.85 | 59.60 K | $251.53 M |
| 05/11/2026 | $4.97 | $4.97 (0%) | $5.01 | $4.95 | 68.00 K | $256.17 M |
| 05/08/2026 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.91 | 53.82 K | $255.14 M |
| 05/07/2026 | $4.98 | $4.94 (-0.8%) | $5.00 | $4.85 | 89.70 K | $254.62 M |
| 05/06/2026 | $4.93 | $4.93 (0%) | $4.97 | $4.81 | 35.24 K | $254.11 M |
| 05/05/2026 | $4.90 | $4.90 (0%) | $4.92 | $4.85 | 29.92 K | $252.56 M |
| 05/04/2026 | $4.81 | $4.92 (2.29%) | $4.95 | $4.76 | 53.40 K | $253.59 M |
| 05/01/2026 | $4.70 | $4.78 (1.7%) | $4.79 | $4.70 | 19.01 K | $246.38 M |
| 04/30/2026 | $4.68 | $4.72 (0.85%) | $4.72 | $4.58 | 17.20 K | $243.28 M |
| 04/29/2026 | $4.70 | $4.58 (-2.55%) | $4.75 | $4.52 | 34.75 K | $236.07 M |
| 04/28/2026 | $4.60 | $4.71 (2.39%) | $4.75 | $4.60 | 26.81 K | $242.77 M |
| 04/27/2026 | $4.67 | $4.62 (-1.07%) | $4.69 | $4.52 | 21.70 K | $238.13 M |
| 04/24/2026 | $4.65 | $4.66 (0.22%) | $4.69 | $4.59 | 35.80 K | $240.19 M |
| 04/23/2026 | $4.71 | $4.63 (-1.7%) | $4.72 | $4.55 | 40.62 K | $238.65 M |
| 04/22/2026 | $4.63 | $4.79 (3.46%) | $4.79 | $4.59 | 33.00 K | $246.89 M |
| 04/21/2026 | $4.68 | $4.57 (-2.35%) | $4.72 | $4.52 | 28.71 K | $235.55 M |
| 04/20/2026 | $4.67 | $4.63 (-0.86%) | $4.71 | $4.53 | 34.62 K | $238.65 M |
| 04/17/2026 | $4.74 | $4.67 (-1.48%) | $4.87 | $4.56 | 50.30 K | $240.71 M |
| 04/16/2026 | $4.52 | $4.70 (3.98%) | $5.00 | $4.40 | 172.00 K | $242.25 M |
| 04/15/2026 | $4.47 | $4.52 (1.12%) | $4.54 | $4.32 | 30.23 K | $232.98 M |
| 04/14/2026 | $4.26 | $4.42 (3.76%) | $4.45 | $4.26 | 37.40 K | $227.82 M |
| 04/13/2026 | $4.17 | $4.26 (2.16%) | $4.26 | $4.11 | 43.15 K | $219.57 M |
| 04/10/2026 | $4.25 | $4.19 (-1.41%) | $4.31 | $4.10 | 65.10 K | $215.97 M |
| 04/09/2026 | $4.35 | $4.17 (-4.14%) | $4.35 | $4.14 | 34.40 K | $214.94 M |
| 04/08/2026 | $4.36 | $4.38 (0.46%) | $4.55 | $4.25 | 42.44 K | $225.76 M |
| 04/07/2026 | $4.35 | $4.28 (-1.61%) | $4.49 | $4.21 | 81.83 K | $220.61 M |
| 04/06/2026 | $4.17 | $4.37 (4.8%) | $4.43 | $4.16 | 44.00 K | $225.24 M |
| 04/02/2026 | $3.96 | $4.19 (5.81%) | $4.21 | $3.80 | 97.20 K | $215.97 M |
| 04/01/2026 | $4.09 | $3.96 (-3.18%) | $4.22 | $3.93 | 126.10 K | $204.11 M |
| 03/31/2026 | $4.34 | $4.19 (-3.46%) | $4.36 | $3.70 | 543.06 K | $215.97 M |
| 03/30/2026 | $4.85 | $4.78 (-1.44%) | $5.00 | $4.73 | 66.92 K | $246.38 M |
| 03/27/2026 | $4.95 | $4.86 (-1.82%) | $5.00 | $4.80 | 65.80 K | $250.50 M |
| 03/26/2026 | $5.38 | $4.83 (-10.22%) | $5.38 | $4.82 | 103.82 K | $248.95 M |
| 03/25/2026 | $5.23 | $5.41 (3.44%) | $5.49 | $4.97 | 140.90 K | $278.85 M |
| 03/24/2026 | $5.20 | $5.23 (0.58%) | $5.30 | $5.17 | 23.80 K | $269.57 M |
| 03/23/2026 | $5.38 | $5.25 (-2.42%) | $5.38 | $5.12 | 69.64 K | $270.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
