5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
+3.22%
YEAR-TO-DATE PERFORMANCE
+6.88%
1 YEAR PERFORMANCE
+20.71%
Yiren Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $5.17 | $5.19 (0.39%) | $5.23 | $5.11 | 17,754 | |
| 01/21/2025 | $4.93 | $5.15 (4.46%) | $5.19 | $4.92 | 99,853 | $224.94 M |
| 01/17/2025 | $4.74 | $4.92 (3.8%) | $4.96 | $4.69 | 61,000 | $214.90 M |
| 01/16/2025 | $4.68 | $4.73 (1.07%) | $4.86 | $4.65 | 60,812 | $206.60 M |
| 01/15/2025 | $4.83 | $4.75 (-1.66%) | $4.83 | $4.61 | 101,923 | $207.47 M |
| 01/14/2025 | $4.70 | $4.82 (2.55%) | $4.90 | $4.70 | 82,715 | $210.53 M |
| 01/13/2025 | $4.60 | $4.57 (-0.65%) | $4.71 | $4.57 | 74,902 | $199.61 M |
| 01/10/2025 | $4.70 | $4.65 (-1.06%) | $4.75 | $4.60 | 79,200 | $203.10 M |
| 01/08/2025 | $4.86 | $4.73 (-2.67%) | $4.94 | $4.73 | 126,500 | $206.60 M |
| 01/07/2025 | $5.04 | $4.99 (-0.99%) | $5.11 | $4.90 | 62,200 | $217.95 M |
| 01/06/2025 | $5.09 | $5.03 (-1.18%) | $5.34 | $5.03 | 191,505 | $219.70 M |
| 01/03/2025 | $4.93 | $5.03 (2.03%) | $5.07 | $4.83 | 127,310 | $219.70 M |
| 01/02/2025 | $4.70 | $4.85 (3.19%) | $4.89 | $4.70 | 114,819 | $211.84 M |
| 12/31/2024 | $4.80 | $4.80 (0%) | $4.84 | $4.71 | 68,500 | $209.66 M |
| 12/30/2024 | $4.86 | $4.73 (-2.67%) | $4.86 | $4.65 | 209,400 | $206.60 M |
| 12/27/2024 | $4.95 | $4.87 (-1.62%) | $4.98 | $4.73 | 134,443 | $212.71 M |
| 12/26/2024 | $4.84 | $4.96 (2.48%) | $5.05 | $4.73 | 126,107 | $216.64 M |
| 12/24/2024 | $4.74 | $4.81 (1.48%) | $4.89 | $4.74 | 66,500 | $210.09 M |
| 12/23/2024 | $4.70 | $4.72 (0.43%) | $4.84 | $4.70 | 33,922 | $206.16 M |
| 12/20/2024 | $4.56 | $4.71 (3.29%) | $4.74 | $4.51 | 157,703 | $205.72 M |
| 12/19/2024 | $4.66 | $4.54 (-2.58%) | $4.70 | $4.52 | 71,603 | $198.30 M |
| 12/18/2024 | $4.77 | $4.59 (-3.77%) | $4.80 | $4.53 | 63,500 | $400.97 M |
| 12/17/2024 | $4.75 | $4.75 (0%) | $4.93 | $4.60 | 62,212 | $414.94 M |
| 12/16/2024 | $4.73 | $4.80 (1.48%) | $4.80 | $4.60 | 116,819 | $419.31 M |
| 12/13/2024 | $4.79 | $4.78 (-0.21%) | $4.95 | $4.71 | 73,900 | $417.56 M |
| 12/12/2024 | $4.90 | $4.88 (-0.41%) | $4.98 | $4.81 | 39,007 | $426.30 M |
| 12/11/2024 | $5.05 | $4.88 (-3.37%) | $5.13 | $4.83 | 149,046 | $426.30 M |
| 12/10/2024 | $5.04 | $5.09 (0.99%) | $5.24 | $5.03 | 150,500 | $444.65 M |
| 12/09/2024 | $5.09 | $5.11 (0.39%) | $5.28 | $4.94 | 447,010 | $446.39 M |
| 12/06/2024 | $4.67 | $4.84 (3.64%) | $4.89 | $4.67 | 107,845 | $422.81 M |
| 12/05/2024 | $4.71 | $4.72 (0.21%) | $4.91 | $4.66 | 128,200 | $412.32 M |
| 12/04/2024 | $4.77 | $4.91 (2.94%) | $5.00 | $4.77 | 159,318 | $428.92 M |
| 12/03/2024 | $4.60 | $4.83 (5%) | $4.90 | $4.46 | 324,419 | $421.93 M |
| 12/02/2024 | $5.06 | $4.58 (-9.49%) | $5.28 | $4.41 | 493,600 | $400.09 M |
| 11/29/2024 | $5.36 | $5.03 (-6.16%) | $5.43 | $4.93 | 196,802 | $439.40 M |
| 11/27/2024 | $4.65 | $5.24 (12.69%) | $5.30 | $4.64 | 247,733 | $457.75 M |
| 11/26/2024 | $4.64 | $4.55 (-1.94%) | $4.71 | $4.51 | 114,238 | $397.47 M |
| 11/25/2024 | $4.80 | $4.67 (-2.71%) | $4.95 | $4.64 | 133,918 | $407.96 M |
| 11/22/2024 | $4.71 | $4.85 (2.97%) | $4.96 | $4.69 | 112,300 | $423.68 M |
| 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 |