-
5 DAY PERFORMANCE
-16.78% -
1 MONTH PERFORMANCE
-19.54% -
3 MONTH PERFORMANCE
+2.10% -
6 MONTH PERFORMANCE
-3.76% -
YEAR-TO-DATE PERFORMANCE
+55.77% -
1 YEAR PERFORMANCE
+62.54%
Yiren Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.87 | $4.84 (-0.62%) | $5.13 | $4.57 | 198,146 | $422.81 M |
| 11/20/2024 | $5.99 | $4.86 (-18.86%) | $5.99 | $4.70 | 523,848 | $424.55 M |
| 11/19/2024 | $5.83 | $5.93 (1.72%) | $6.02 | $5.83 | 116,225 | $518.02 M |
| 11/18/2024 | $5.84 | $5.82 (-0.34%) | $5.90 | $5.79 | 105,034 | $508.42 M |
| 11/15/2024 | $5.92 | $5.84 (-1.35%) | $5.96 | $5.83 | 59,500 | $510.16 M |
| 11/14/2024 | $5.94 | $5.92 (-0.34%) | $5.94 | $5.74 | 113,140 | $517.15 M |
| 11/13/2024 | $6.05 | $5.97 (-1.32%) | $6.09 | $5.90 | 83,840 | $521.52 M |
| 11/12/2024 | $6.09 | $5.92 (-2.79%) | $6.09 | $5.81 | 117,100 | $517.15 M |
| 11/11/2024 | $6.07 | $6.19 (1.98%) | $6.28 | $5.90 | 70,400 | $540.74 M |
| 11/08/2024 | $6.27 | $6.05 (-3.51%) | $6.32 | $5.97 | 150,800 | $522.82 M |
| 11/07/2024 | $6.12 | $6.46 (5.56%) | $6.64 | $5.99 | 182,562 | $558.25 M |
| 11/06/2024 | $6.00 | $5.94 (-1%) | $6.20 | $5.85 | 153,146 | $513.31 M |
| 11/05/2024 | $5.95 | $6.18 (3.87%) | $6.27 | $5.94 | 131,900 | $534.05 M |
| 11/04/2024 | $5.91 | $5.83 (-1.35%) | $5.97 | $5.75 | 66,928 | $503.80 M |
| 11/01/2024 | $5.74 | $5.77 (0.52%) | $5.95 | $5.67 | 89,845 | $498.62 M |
| 10/31/2024 | $5.65 | $5.64 (-0.18%) | $5.85 | $5.53 | 111,969 | $487.39 M |
| 10/30/2024 | $5.53 | $5.72 (3.44%) | $5.82 | $5.52 | 124,000 | $494.30 M |
| 10/29/2024 | $6.00 | $5.67 (-5.5%) | $6.01 | $5.56 | 152,000 | $489.98 M |
| 10/28/2024 | $5.74 | $5.93 (3.31%) | $6.06 | $5.65 | 197,200 | $512.45 M |
| 10/25/2024 | $5.61 | $5.66 (0.89%) | $5.93 | $5.60 | 105,700 | $489.11 M |
| 10/24/2024 | $5.69 | $5.61 (-1.41%) | $5.84 | $5.50 | 151,400 | $484.79 M |
| 10/23/2024 | $6.11 | $5.75 (-5.89%) | $6.11 | $5.69 | 139,987 | $496.89 M |
| 10/22/2024 | $5.93 | $6.04 (1.85%) | $6.22 | $5.91 | 237,400 | $521.95 M |
| 10/21/2024 | $5.81 | $5.93 (2.07%) | $6.00 | $5.79 | 104,900 | $512.45 M |
| 10/18/2024 | $5.84 | $5.83 (-0.17%) | $6.04 | $5.76 | 126,641 | $503.80 M |
| 10/17/2024 | $5.60 | $5.55 (-0.89%) | $5.67 | $5.32 | 182,504 | $479.61 M |
| 10/16/2024 | $5.67 | $5.72 (0.88%) | $5.91 | $5.63 | 155,520 | $494.30 M |
| 10/15/2024 | $6.06 | $5.61 (-7.43%) | $6.12 | $5.51 | 391,700 | $484.79 M |
| 10/14/2024 | $6.41 | $6.19 (-3.43%) | $6.50 | $6.06 | 252,100 | $534.91 M |
| 10/11/2024 | $6.11 | $6.49 (6.22%) | $6.68 | $6.05 | 207,100 | $560.84 M |
| 10/10/2024 | $6.44 | $6.23 (-3.26%) | $6.45 | $5.97 | 154,118 | $538.37 M |
| 10/09/2024 | $6.29 | $6.42 (2.07%) | $6.55 | $6.07 | 233,600 | $554.79 M |
| 10/08/2024 | $6.97 | $6.38 (-8.46%) | $6.97 | $6.09 | 509,035 | $551.33 M |
| 10/07/2024 | $8.20 | $7.57 (-7.68%) | $8.20 | $7.18 | 500,515 | $654.17 M |
| 10/04/2024 | $7.98 | $7.45 (-6.64%) | $7.98 | $7.02 | 452,322 | $643.80 M |
| 10/03/2024 | $7.49 | $7.54 (0.67%) | $8.05 | $6.91 | 492,333 | $651.58 M |
| 10/02/2024 | $8.06 | $8.09 (0.37%) | $9.20 | $7.20 | 1.99 M | $699.10 M |
| 10/01/2024 | $5.82 | $7.30 (25.43%) | $7.45 | $5.76 | 945,549 | $630.84 M |
| 09/30/2024 | $5.50 | $5.69 (3.45%) | $5.80 | $5.35 | 625,819 | $491.71 M |
| 09/27/2024 | $4.93 | $5.19 (5.27%) | $5.19 | $4.88 | 360,800 | $448.50 M |
| 09/26/2024 | $4.87 | $4.80 (-1.44%) | $4.87 | $4.54 | 316,200 | $414.80 M |
| 09/25/2024 | $4.64 | $4.58 (-1.29%) | $4.70 | $4.43 | 104,900 | $395.78 M |
| 09/24/2024 | $4.73 | $4.64 (-1.9%) | $4.75 | $4.50 | 144,435 | $400.97 M |
| 09/23/2024 | $4.75 | $4.53 (-4.63%) | $4.75 | $4.50 | 87,100 | $391.46 M |
| 09/20/2024 | $4.63 | $4.66 (0.65%) | $4.75 | $4.56 | 46,307 | $402.70 M |
| 09/19/2024 | $4.72 | $4.66 (-1.27%) | $4.73 | $4.54 | 76,900 | $402.70 M |
| 09/18/2024 | $4.65 | $4.64 (-0.22%) | $4.76 | $4.60 | 67,516 | $400.97 M |
| 09/17/2024 | $4.61 | $4.69 (1.74%) | $4.72 | $4.61 | 45,300 | $405.29 M |
| 09/16/2024 | $4.49 | $4.60 (2.45%) | $4.65 | $4.49 | 39,700 | $397.51 M |
| 09/13/2024 | $4.49 | $4.50 (0.22%) | $4.61 | $4.46 | 44,900 | $388.87 M |
| 09/12/2024 | $4.52 | $4.47 (-1.11%) | $4.59 | $4.47 | 43,200 | $386.28 M |
| 09/11/2024 | $4.39 | $4.47 (1.82%) | $4.60 | $4.39 | 36,615 | $386.28 M |
| 09/10/2024 | $4.47 | $4.40 (-1.57%) | $4.49 | $4.37 | 79,120 | $380.23 M |
| 09/09/2024 | $4.47 | $4.47 (0%) | $4.55 | $4.40 | 63,200 | $386.28 M |
| 09/06/2024 | $4.52 | $4.51 (-0.22%) | $4.60 | $4.44 | 47,900 | $389.74 M |
| 09/05/2024 | $4.46 | $4.52 (1.35%) | $4.55 | $4.37 | 66,900 | $390.60 M |
| 09/04/2024 | $4.32 | $4.42 (2.31%) | $4.47 | $4.22 | 85,403 | $381.96 M |
| 09/03/2024 | $4.45 | $4.36 (-2.02%) | $4.51 | $4.30 | 90,842 | $376.77 M |
| 08/30/2024 | $4.54 | $4.52 (-0.44%) | $4.58 | $4.42 | 98,768 | $393.88 M |
| 08/29/2024 | $4.68 | $4.52 (-3.42%) | $4.68 | $4.40 | 128,631 | $393.88 M |
| 08/28/2024 | $4.82 | $4.66 (-3.32%) | $4.82 | $4.61 | 83,623 | $406.08 M |
| 08/27/2024 | $4.90 | $4.85 (-1.02%) | $4.91 | $4.81 | 44,638 | $422.63 M |
| 08/26/2024 | $4.80 | $4.88 (1.67%) | $4.94 | $4.70 | 116,000 | $425.25 M |
| 08/23/2024 | $4.82 | $4.86 (0.83%) | $4.97 | $4.73 | 60,260 | $423.51 M |
| 08/22/2024 | $4.69 | $4.76 (1.49%) | $4.82 | $4.65 | 81,943 | $414.79 M |