5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
-28.49%
6 MONTH PERFORMANCE
-32.60%
YEAR-TO-DATE PERFORMANCE
+7.84%
1 YEAR PERFORMANCE
-29.75%
Yiren Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.12 | $3.97 (-3.64%) | $4.20 | $3.95 | 77.40 K | $173.84 M |
| 01/29/2026 | $4.30 | $4.18 (-2.79%) | $4.30 | $4.10 | 30.70 K | $183.03 M |
| 01/28/2026 | $4.15 | $4.25 (2.41%) | $4.35 | $4.01 | 129.02 K | $186.10 M |
| 01/27/2026 | $3.99 | $4.15 (4.01%) | $4.20 | $3.96 | 70.01 K | $181.72 M |
| 01/26/2026 | $3.85 | $3.96 (2.86%) | $3.96 | $3.83 | 38.53 K | $173.40 M |
| 01/23/2026 | $3.87 | $3.85 (-0.52%) | $3.95 | $3.81 | 37.24 K | $168.58 M |
| 01/22/2026 | $3.90 | $3.89 (-0.26%) | $3.99 | $3.84 | 43.70 K | $170.33 M |
| 01/21/2026 | $3.94 | $3.84 (-2.54%) | $3.97 | $3.80 | 64.75 K | $168.15 M |
| 01/20/2026 | $3.97 | $3.93 (-1.01%) | $3.99 | $3.91 | 29.44 K | $172.09 M |
| 01/16/2026 | $3.95 | $4.00 (1.27%) | $4.03 | $3.83 | 99.62 K | $175.15 M |
| 01/15/2026 | $4.00 | $3.98 (-0.5%) | $4.05 | $3.90 | 42.80 K | $174.28 M |
| 01/14/2026 | $3.99 | $3.99 (0%) | $4.13 | $3.93 | 47.10 K | $174.71 M |
| 01/13/2026 | $4.04 | $3.97 (-1.73%) | $4.15 | $3.96 | 49.80 K | $173.84 M |
| 01/12/2026 | $4.05 | $4.04 (-0.25%) | $4.10 | $4.00 | 47.65 K | $176.90 M |
| 01/09/2026 | $4.30 | $4.08 (-5.12%) | $4.44 | $4.05 | 71.60 K | $178.65 M |
| 01/08/2026 | $4.08 | $4.28 (4.9%) | $4.32 | $4.08 | 53.43 K | $187.41 M |
| 01/07/2026 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.00 | 68.52 K | $179.09 M |
| 01/06/2026 | $4.17 | $4.15 (-0.48%) | $4.26 | $4.14 | 56.92 K | $181.72 M |
| 01/05/2026 | $3.90 | $4.16 (6.67%) | $4.26 | $3.78 | 209.74 K | $182.16 M |
| 01/02/2026 | $3.77 | $3.83 (1.59%) | $3.87 | $3.72 | 96.90 K | $167.71 M |
| 12/31/2025 | $3.71 | $3.70 (-0.27%) | $3.72 | $3.64 | 85.60 K | $162.02 M |
| 12/30/2025 | $3.88 | $3.73 (-3.87%) | $3.88 | $3.71 | 124.40 K | $163.33 M |
| 12/29/2025 | $4.01 | $3.85 (-3.99%) | $4.01 | $3.79 | 185.33 K | $168.58 M |
| 12/26/2025 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.90 | 126.10 K | $175.15 M |
| 12/24/2025 | $4.07 | $4.11 (0.98%) | $4.12 | $4.04 | 23.20 K | $179.97 M |
| 12/23/2025 | $4.25 | $4.05 (-4.71%) | $4.25 | $4.02 | 117.42 K | $177.34 M |
| 12/22/2025 | $4.25 | $4.19 (-1.41%) | $4.30 | $4.19 | 101.04 K | $183.47 M |
| 12/19/2025 | $4.38 | $4.29 (-2.05%) | $4.41 | $4.27 | 46.63 K | $187.85 M |
| 12/18/2025 | $4.36 | $4.37 (0.23%) | $4.41 | $4.30 | 26.46 K | $191.35 M |
| 12/17/2025 | $4.32 | $4.33 (0.23%) | $4.37 | $4.21 | 46.00 K | $189.60 M |
| 12/16/2025 | $4.30 | $4.33 (0.7%) | $4.36 | $4.28 | 39.30 K | $189.60 M |
| 12/15/2025 | $4.41 | $4.33 (-1.81%) | $4.43 | $4.27 | 80.93 K | $189.60 M |
| 12/12/2025 | $4.32 | $4.39 (1.62%) | $4.44 | $4.32 | 54.32 K | $192.23 M |
| 12/11/2025 | $4.28 | $4.33 (1.17%) | $4.38 | $4.28 | 31.92 K | $189.60 M |
| 12/10/2025 | $4.44 | $4.34 (-2.25%) | $4.44 | $4.28 | 70.90 K | $190.04 M |
| 12/09/2025 | $4.40 | $4.36 (-0.91%) | $4.45 | $4.30 | 60.30 K | $190.91 M |
| 12/08/2025 | $4.49 | $4.40 (-2%) | $4.51 | $4.33 | 46.35 K | $192.67 M |
| 12/05/2025 | $4.55 | $4.51 (-0.88%) | $4.60 | $4.50 | 37.82 K | $197.48 M |
| 12/04/2025 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.51 | 50.73 K | $198.80 M |
| 12/03/2025 | $4.47 | $4.61 (3.13%) | $4.64 | $4.47 | 91.34 K | $201.86 M |
| 12/02/2025 | $4.40 | $4.46 (1.36%) | $4.54 | $4.27 | 102.50 K | $195.29 M |
| 12/01/2025 | $4.50 | $4.42 (-1.78%) | $4.51 | $4.36 | 63.30 K | $193.54 M |
| 11/28/2025 | $4.46 | $4.50 (0.9%) | $4.56 | $4.44 | 34.14 K | $197.05 M |
| 11/26/2025 | $4.34 | $4.41 (1.61%) | $4.48 | $4.22 | 53.90 K | $190.63 M |
| 11/25/2025 | $4.66 | $4.25 (-8.8%) | $4.68 | $4.15 | 221.00 K | $183.71 M |
| 11/24/2025 | $4.64 | $4.60 (-0.86%) | $4.64 | $4.45 | 126.03 K | $198.84 M |
| 11/21/2025 | $4.71 | $4.59 (-2.55%) | $4.72 | $4.54 | 108.10 K | $198.41 M |
| 11/20/2025 | $4.78 | $4.72 (-1.26%) | $4.95 | $4.70 | 69.13 K | $204.03 M |
| 11/19/2025 | $4.85 | $4.78 (-1.44%) | $4.89 | $4.70 | 122.30 K | $206.63 M |
| 11/18/2025 | $4.96 | $4.85 (-2.22%) | $4.99 | $4.83 | 80.77 K | $209.65 M |
| 11/17/2025 | $5.15 | $4.95 (-3.88%) | $5.20 | $4.89 | 96.13 K | $213.97 M |
| 11/14/2025 | $5.20 | $5.13 (-1.35%) | $5.29 | $5.10 | 46.73 K | $221.75 M |
| 11/13/2025 | $5.34 | $5.23 (-2.06%) | $5.37 | $5.20 | 57.20 K | $226.08 M |
| 11/12/2025 | $5.38 | $5.35 (-0.56%) | $5.43 | $5.31 | 22.70 K | $231.26 M |
| 11/11/2025 | $5.45 | $5.46 (0.18%) | $5.51 | $5.33 | 44.23 K | $236.02 M |
| 11/10/2025 | $5.39 | $5.50 (2.04%) | $5.60 | $5.36 | 34.72 K | $237.75 M |
| 11/07/2025 | $5.26 | $5.30 (0.76%) | $5.38 | $5.20 | 54.70 K | $229.10 M |
| 11/06/2025 | $5.26 | $5.26 (0%) | $5.44 | $5.20 | 47.70 K | $227.37 M |
| 11/05/2025 | $5.45 | $5.25 (-3.67%) | $5.45 | $5.23 | 49.70 K | $226.94 M |
| 11/04/2025 | $5.49 | $5.42 (-1.28%) | $5.54 | $5.42 | 19.91 K | $234.29 M |
| 11/03/2025 | $5.63 | $5.56 (-1.24%) | $5.69 | $5.52 | 36.22 K | $240.34 M |
| 10/31/2025 | $5.46 | $5.58 (2.2%) | $5.61 | $5.46 | 39.30 K | $241.21 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.
