5 DAY PERFORMANCE
+798.58%
1 MONTH PERFORMANCE
+293.54%
3 MONTH PERFORMANCE
+233.04%
6 MONTH PERFORMANCE
+86.50%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-28.95%
Yiren Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.41 | $0.36 (-10.52%) | $0.41 | $0.36 | 146.02 K | $31.71 M |
| 11/04/2026 | $0.39 | $0.39 (1.21%) | $0.42 | $0.39 | 92.61 K | $34.49 M |
| 11/03/2026 | $0.41 | $0.38 (-8.57%) | $0.41 | $0.36 | 169.80 K | $33.05 M |
| 11/02/2026 | $0.42 | $0.41 (-1.31%) | $0.44 | $0.41 | 67.04 K | $36.15 M |
| 10/30/2026 | $0.49 | $0.42 (-14.76%) | $0.49 | $0.41 | 205.73 K | $36.32 M |
| 10/29/2026 | $0.47 | $0.47 (0.15%) | $0.48 | $0.45 | 138.11 K | $41.18 M |
| 10/28/2026 | $0.53 | $0.47 (-10.43%) | $0.54 | $0.46 | 275.11 K | $41.53 M |
| 10/27/2026 | $0.57 | $0.55 (-3.27%) | $0.57 | $0.51 | 118.25 K | $48.43 M |
| 10/26/2026 | $0.61 | $0.57 (-5.8%) | $0.63 | $0.56 | 205.21 K | $50.27 M |
| 10/23/2026 | $0.70 | $0.67 (-3.93%) | $0.70 | $0.65 | 143.70 K | $58.84 M |
| 10/22/2026 | $0.75 | $0.71 (-4.73%) | $0.75 | $0.70 | 125.94 K | $62.51 M |
| 10/21/2026 | $0.74 | $0.77 (4.85%) | $0.80 | $0.70 | 250.59 K | $67.77 M |
| 10/20/2026 | $0.75 | $0.74 (-1.36%) | $0.78 | $0.70 | 424.17 K | $64.64 M |
| 10/19/2026 | $0.75 | $0.74 (-0.67%) | $0.87 | $0.71 | 867.02 K | $64.74 M |
| 10/16/2026 | $0.77 | $0.75 (-2.29%) | $0.81 | $0.72 | 811.82 K | $65.96 M |
| 10/15/2026 | $0.61 | $0.78 (27.05%) | $0.84 | $0.50 | 5.80 M | $67.80 M |
| 10/14/2026 | $0.74 | $0.65 (-12.79%) | $0.75 | $0.57 | 130.72 M | $56.83 M |
| 10/13/2026 | $0.50 | $0.46 (-9%) | $0.50 | $0.36 | 1.02 M | $39.81 M |
| 10/12/2026 | $0.77 | $0.56 (-27.35%) | $0.79 | $0.52 | 555.70 K | $48.95 M |
| 10/09/2026 | $0.97 | $1.00 (2.99%) | $1.03 | $0.97 | 44.80 K | $43.74 M |
| 10/08/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 32.10 K | $44.18 M |
| 10/07/2026 | $0.95 | $1.04 (9.47%) | $1.05 | $0.95 | 64.14 K | $45.49 M |
| 10/06/2026 | $0.94 | $0.98 (3.85%) | $0.99 | $0.93 | 56.24 K | $42.87 M |
| 10/05/2026 | $0.94 | $0.95 (0.53%) | $0.99 | $0.93 | 85.86 K | $41.46 M |
| 10/02/2026 | $0.92 | $0.96 (3.81%) | $0.99 | $0.92 | 90.55 K | $41.87 M |
| 10/01/2026 | $0.95 | $0.92 (-3.7%) | $0.97 | $0.91 | 43.72 K | $40.07 M |
| 09/30/2026 | $0.96 | $0.95 (-1.04%) | $1.00 | $0.93 | 143.53 K | $41.56 M |
| 09/29/2026 | $0.95 | $1.00 (5.18%) | $1.00 | $0.93 | 262.10 K | $43.71 M |
| 09/28/2026 | $0.99 | $0.98 (-1.37%) | $1.00 | $0.97 | 46.40 K | $42.71 M |
| 09/25/2026 | $1.00 | $0.99 (-0.93%) | $1.00 | $0.98 | 25.12 K | $86.66 M |
| 09/24/2026 | $1.00 | $0.98 (-1.57%) | $1.00 | $0.96 | 25.83 K | $86.10 M |
| 09/23/2026 | $0.99 | $1.00 (1.01%) | $1.03 | $0.99 | 40.90 K | $87.48 M |
| 09/22/2026 | $0.99 | $1.01 (2.01%) | $1.01 | $0.99 | 21.73 K | $88.35 M |
| 09/21/2026 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 52.10 K | $85.73 M |
| 09/18/2026 | $0.98 | $0.98 (0.35%) | $0.99 | $0.96 | 37.60 K | $86.02 M |
| 09/17/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.99 | 18.40 K | $88.35 M |
| 09/16/2026 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.97 | 15.30 K | $85.73 M |
| 09/15/2026 | $0.96 | $1.01 (4.79%) | $1.01 | $0.96 | 26.81 K | $88.35 M |
| 09/14/2026 | $0.98 | $1.00 (1.82%) | $1.02 | $0.96 | 30.00 K | $87.47 M |
| 09/11/2026 | $0.97 | $1.01 (4.12%) | $1.04 | $0.97 | 43.13 K | $88.35 M |
| 09/10/2026 | $0.96 | $0.99 (3.48%) | $1.03 | $0.96 | 91.10 K | $86.94 M |
| 09/09/2026 | $1.02 | $0.99 (-3.17%) | $1.02 | $0.97 | 45.21 K | $86.40 M |
| 09/08/2026 | $1.03 | $0.96 (-6.41%) | $1.03 | $0.96 | 70.40 K | $84.33 M |
| 09/04/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 43.70 K | $89.23 M |
| 09/03/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.98 | 74.03 K | $88.35 M |
| 09/02/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.98 | 50.36 K | $88.35 M |
| 09/01/2026 | $1.00 | $0.98 (-1.6%) | $1.02 | $0.98 | 63.11 K | $86.08 M |
| 08/31/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 63.39 K | $88.35 M |
| 08/28/2026 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 62.73 K | $91.85 M |
| 08/27/2026 | $1.05 | $1.08 (2.86%) | $1.14 | $1.05 | 31.50 K | $94.47 M |
| 08/26/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 23.76 K | $91.85 M |
| 08/25/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.06 | 39.24 K | $95.35 M |
| 08/24/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 101.93 K | $95.35 M |
| 08/21/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 30.20 K | $99.72 M |
| 08/20/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 65.46 K | $99.72 M |
| 08/19/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 9.43 K | $102.35 M |
| 08/18/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 81.30 K | $102.35 M |
| 08/17/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 42.10 K | $104.10 M |
| 08/14/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.18 | 67.75 K | $104.10 M |
| 08/13/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 33.50 K | $104.97 M |
| 08/12/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.18 | 37.32 K | $104.97 M |
| 08/11/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 23.33 K | $107.60 M |
| 08/10/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.13 | 163.63 K | $109.34 M |
| 08/07/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.20 | 66.54 K | $110.22 M |
| 08/06/2026 | $1.11 | $1.23 (10.81%) | $1.28 | $1.11 | 112.35 K | $107.60 M |
| 08/05/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.09 | 28.20 K | $97.97 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.
