-
5 DAY PERFORMANCE
-16.64% -
1 MONTH PERFORMANCE
+38.93% -
3 MONTH PERFORMANCE
+31.29% -
6 MONTH PERFORMANCE
+17.61% -
YEAR-TO-DATE PERFORMANCE
+99.04% -
1 YEAR PERFORMANCE
+168.83%
Yiren Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $6.44 | $6.23 (-3.26%) | $6.45 | $5.97 | 153,987 | $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 |
| 08/21/2024 | $4.85 | $4.62 (-4.74%) | $4.95 | $4.60 | 96,921 | $402.59 M |
| 08/20/2024 | $5.00 | $4.80 (-4%) | $5.07 | $4.63 | 186,200 | $418.28 M |
| 08/19/2024 | $4.82 | $4.92 (2.07%) | $4.94 | $4.75 | 130,100 | $428.73 M |
| 08/16/2024 | $4.70 | $4.84 (2.98%) | $4.93 | $4.66 | 62,125 | $421.76 M |
| 08/15/2024 | $4.53 | $4.71 (3.97%) | $4.84 | $4.53 | 93,600 | $410.44 M |
| 08/14/2024 | $4.54 | $4.45 (-1.98%) | $4.75 | $4.45 | 60,700 | $387.78 M |
| 08/13/2024 | $4.46 | $4.65 (4.26%) | $4.78 | $4.45 | 60,633 | $405.21 M |
| 08/12/2024 | $4.47 | $4.40 (-1.57%) | $4.60 | $4.39 | 63,512 | $383.42 M |
| 08/09/2024 | $4.32 | $4.42 (2.31%) | $4.44 | $4.31 | 57,645 | $385.16 M |
| 08/08/2024 | $4.41 | $4.32 (-2.04%) | $4.51 | $4.31 | 70,707 | $376.45 M |
| 08/07/2024 | $4.48 | $4.37 (-2.46%) | $4.50 | $4.37 | 36,641 | $380.81 M |
| 08/06/2024 | $4.32 | $4.48 (3.7%) | $4.60 | $4.32 | 36,800 | $390.39 M |
| 08/05/2024 | $4.20 | $4.34 (3.33%) | $4.40 | $4.12 | 98,589 | $378.19 M |
| 08/02/2024 | $4.45 | $4.41 (-0.9%) | $4.60 | $4.37 | 76,134 | $384.29 M |
| 08/01/2024 | $4.70 | $4.51 (-4.04%) | $4.87 | $4.46 | 55,400 | $393.01 M |
| 07/31/2024 | $4.75 | $4.75 (0%) | $4.85 | $4.65 | 23,600 | $413.92 M |
| 07/30/2024 | $4.74 | $4.70 (-0.84%) | $4.79 | $4.65 | 34,200 | $409.56 M |
| 07/29/2024 | $4.69 | $4.75 (1.28%) | $4.86 | $4.66 | 62,500 | $413.92 M |
| 07/26/2024 | $4.69 | $4.64 (-1.07%) | $4.69 | $4.55 | 38,900 | $404.34 M |
| 07/25/2024 | $4.60 | $4.65 (1.09%) | $4.74 | $4.60 | 39,908 | $405.21 M |
| 07/24/2024 | $4.80 | $4.68 (-2.5%) | $4.84 | $4.65 | 47,735 | $407.82 M |
| 07/23/2024 | $4.94 | $4.83 (-2.23%) | $4.99 | $4.80 | 61,300 | $420.89 M |
| 07/22/2024 | $4.92 | $4.97 (1.02%) | $4.99 | $4.88 | 58,132 | $433.09 M |
| 07/19/2024 | $4.81 | $4.84 (0.62%) | $4.90 | $4.80 | 27,100 | $421.76 M |
| 07/18/2024 | $4.82 | $4.81 (-0.21%) | $4.95 | $4.80 | 57,016 | $419.15 M |
| 07/17/2024 | $4.84 | $4.85 (0.21%) | $4.95 | $4.76 | 90,200 | $422.63 M |
| 07/16/2024 | $4.90 | $4.84 (-1.22%) | $4.95 | $4.84 | 65,546 | $421.76 M |
| 07/15/2024 | $4.78 | $4.90 (2.51%) | $4.93 | $4.78 | 71,500 | $426.99 M |
| 07/12/2024 | $4.81 | $4.83 (0.42%) | $4.92 | $4.71 | 71,836 | $420.89 M |
| 07/11/2024 | $4.56 | $4.73 (3.73%) | $4.81 | $4.56 | 44,300 | $412.18 M |