5 DAY PERFORMANCE
+83.74%
1 MONTH PERFORMANCE
+124.70%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
-29.09%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-42.26%
Yiren Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.02 | $2.10 (3.96%) | $2.12 | $2.02 | 36.00 K | $89.32 M |
| 05/05/2026 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.96 | 59.45 K | $87.14 M |
| 05/04/2026 | $2.03 | $2.05 (0.99%) | $2.07 | $2.00 | 93.33 K | $89.32 M |
| 05/01/2026 | $1.90 | $2.03 (6.84%) | $2.04 | $1.89 | 108.60 K | $88.45 M |
| 04/30/2026 | $1.91 | $1.93 (1.05%) | $1.99 | $1.91 | 14.70 K | $84.09 M |
| 04/29/2026 | $2.07 | $1.89 (-8.7%) | $2.08 | $1.88 | 74.73 K | $82.35 M |
| 04/28/2026 | $2.10 | $2.06 (-1.9%) | $2.11 | $2.00 | 33.74 K | $89.76 M |
| 04/27/2026 | $2.10 | $2.14 (1.9%) | $2.14 | $2.06 | 56.50 K | $93.24 M |
| 04/24/2026 | $2.06 | $2.07 (0.49%) | $2.09 | $2.05 | 13.40 K | $90.19 M |
| 04/23/2026 | $2.12 | $2.08 (-1.89%) | $2.21 | $2.05 | 42.91 K | $90.63 M |
| 04/22/2026 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.14 | 39.90 K | $93.24 M |
| 04/21/2026 | $2.21 | $2.15 (-2.71%) | $2.25 | $2.10 | 75.91 K | $93.68 M |
| 04/20/2026 | $2.21 | $2.18 (-1.36%) | $2.25 | $2.18 | 51.13 K | $94.99 M |
| 04/17/2026 | $2.23 | $2.21 (-0.9%) | $2.34 | $2.16 | 128.90 K | $96.29 M |
| 04/16/2026 | $2.09 | $2.18 (4.31%) | $2.23 | $2.09 | 143.60 K | $94.99 M |
| 04/15/2026 | $1.95 | $2.00 (2.56%) | $2.08 | $1.94 | 189.43 K | $87.14 M |
| 04/14/2026 | $1.89 | $1.91 (1.06%) | $1.96 | $1.87 | 117.80 K | $83.22 M |
| 04/13/2026 | $1.77 | $1.87 (5.65%) | $1.89 | $1.75 | 71.42 K | $81.48 M |
| 04/10/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.76 | 76.80 K | $77.56 M |
| 04/09/2026 | $1.73 | $1.75 (1.16%) | $1.77 | $1.68 | 84.30 K | $76.25 M |
| 04/08/2026 | $1.70 | $1.72 (1.18%) | $1.75 | $1.65 | 144.66 K | $74.94 M |
| 04/07/2026 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 142.86 K | $71.89 M |
| 04/06/2026 | $1.62 | $1.66 (2.47%) | $1.71 | $1.61 | 62.45 K | $72.33 M |
| 04/02/2026 | $1.61 | $1.62 (0.62%) | $1.69 | $1.58 | 85.23 K | $70.59 M |
| 04/01/2026 | $1.72 | $1.64 (-4.65%) | $1.73 | $1.62 | 155.43 K | $71.46 M |
| 03/31/2026 | $1.62 | $1.72 (6.17%) | $1.75 | $1.62 | 135.40 K | $74.94 M |
| 03/30/2026 | $1.71 | $1.60 (-6.43%) | $1.73 | $1.60 | 112.50 K | $69.71 M |
| 03/27/2026 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.67 | 188.10 K | $73.20 M |
| 03/26/2026 | $1.80 | $1.70 (-5.56%) | $1.82 | $1.70 | 205.10 K | $74.07 M |
| 03/25/2026 | $1.81 | $1.81 (0%) | $1.95 | $1.80 | 173.93 K | $78.86 M |
| 03/24/2026 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 154.83 K | $78.86 M |
| 03/23/2026 | $2.03 | $1.83 (-9.85%) | $2.03 | $1.77 | 256.40 K | $79.74 M |
| 03/20/2026 | $2.13 | $1.97 (-7.51%) | $2.30 | $1.97 | 449.60 K | $85.84 M |
| 03/19/2026 | $2.80 | $2.03 (-27.5%) | $2.80 | $2.03 | 911.12 K | $88.45 M |
| 03/18/2026 | $3.61 | $3.68 (1.94%) | $3.79 | $3.60 | 45.80 K | $160.34 M |
| 03/17/2026 | $3.51 | $3.56 (1.42%) | $3.65 | $3.51 | 53.81 K | $155.12 M |
| 03/16/2026 | $3.55 | $3.56 (0.28%) | $3.63 | $3.52 | 24.22 K | $155.12 M |
| 03/13/2026 | $3.57 | $3.53 (-1.12%) | $3.62 | $3.51 | 26.27 K | $309.14 M |
| 03/12/2026 | $3.69 | $3.55 (-3.79%) | $3.69 | $3.53 | 35.63 K | $310.89 M |
| 03/11/2026 | $3.72 | $3.67 (-1.34%) | $3.80 | $3.66 | 10.22 K | $321.40 M |
| 03/10/2026 | $3.77 | $3.72 (-1.33%) | $3.82 | $3.70 | 33.21 K | $325.78 M |
| 03/09/2026 | $3.81 | $3.72 (-2.36%) | $3.81 | $3.65 | 39.09 K | $325.78 M |
| 03/06/2026 | $3.79 | $3.82 (0.79%) | $3.86 | $3.74 | 31.80 K | $334.54 M |
| 03/05/2026 | $3.78 | $3.79 (0.26%) | $3.91 | $3.75 | 9.72 K | $331.91 M |
| 03/04/2026 | $3.68 | $3.81 (3.53%) | $3.84 | $3.68 | 37.40 K | $333.66 M |
| 03/03/2026 | $3.72 | $3.68 (-1.08%) | $3.75 | $3.55 | 54.91 K | $322.28 M |
| 03/02/2026 | $3.78 | $3.77 (-0.26%) | $3.85 | $3.75 | 32.20 K | $330.16 M |
| 02/27/2026 | $3.84 | $3.90 (1.56%) | $3.98 | $3.84 | 40.00 K | $341.55 M |
| 02/26/2026 | $3.75 | $3.93 (4.8%) | $3.95 | $3.75 | 88.70 K | $344.17 M |
| 02/25/2026 | $3.77 | $3.77 (0%) | $3.78 | $3.70 | 42.00 K | $330.16 M |
| 02/24/2026 | $3.75 | $3.77 (0.53%) | $3.81 | $3.68 | 27.30 K | $330.16 M |
| 02/23/2026 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.62 | 28.40 K | $326.66 M |
| 02/20/2026 | $3.74 | $3.83 (2.41%) | $3.87 | $3.74 | 18.90 K | $335.41 M |
| 02/19/2026 | $3.77 | $3.80 (0.8%) | $3.85 | $3.73 | 30.00 K | $332.79 M |
| 02/18/2026 | $3.67 | $3.77 (2.72%) | $3.88 | $3.65 | 62.40 K | $330.16 M |
| 02/17/2026 | $3.67 | $3.64 (-0.82%) | $3.68 | $3.54 | 37.74 K | $318.78 M |
| 02/13/2026 | $3.66 | $3.62 (-1.09%) | $3.73 | $3.60 | 15.53 K | $317.02 M |
| 02/12/2026 | $3.73 | $3.65 (-2.14%) | $3.75 | $3.60 | 67.10 K | $319.65 M |
| 02/11/2026 | $3.78 | $3.72 (-1.59%) | $3.89 | $3.72 | 55.25 K | $325.78 M |
| 02/10/2026 | $3.88 | $3.78 (-2.58%) | $3.95 | $3.76 | 50.00 K | $331.04 M |
| 02/09/2026 | $3.85 | $3.89 (1.04%) | $4.04 | $3.81 | 48.40 K | $340.67 M |
| 02/06/2026 | $3.88 | $3.82 (-1.55%) | $3.91 | $3.75 | 52.70 K | $334.54 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.
