Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
2.770
+0.410 (17.37%)
At close: Aug 5, 2026, 4:00 PM EDT
2.820
+0.050 (1.81%)
After-hours: Aug 5, 2026, 7:34 PM EDT
Jiayin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.40 | 2.78 | 2.33 | 2.77 | 2.77 | 17.37% | 97,945 |
| Aug 4, 2026 | 2.20 | 2.39 | 2.20 | 2.36 | 2.36 | 8.76% | 39,053 |
| Aug 3, 2026 | 2.19 | 2.28 | 2.16 | 2.17 | 2.17 | 0.46% | 135,460 |
| Jul 31, 2026 | 2.20 | 2.21 | 2.16 | 2.16 | 2.16 | -2.26% | 19,053 |
| Jul 30, 2026 | 2.20 | 2.24 | 2.15 | 2.21 | 2.21 | 0.91% | 29,463 |
| Jul 29, 2026 | 2.19 | 2.27 | 2.16 | 2.19 | 2.19 | - | 20,785 |
| Jul 28, 2026 | 2.13 | 2.21 | 2.13 | 2.19 | 2.19 | 1.86% | 14,108 |
| Jul 27, 2026 | 2.16 | 2.26 | 2.12 | 2.15 | 2.15 | -0.46% | 49,718 |
| Jul 24, 2026 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -2.70% | 27,583 |
| Jul 23, 2026 | 2.28 | 2.35 | 2.19 | 2.22 | 2.22 | -3.06% | 60,980 |
| Jul 22, 2026 | 2.42 | 2.44 | 2.26 | 2.29 | 2.29 | -6.91% | 70,307 |
| Jul 21, 2026 | 2.53 | 2.59 | 2.43 | 2.46 | 2.46 | -0.81% | 24,380 |
| Jul 20, 2026 | 2.50 | 2.61 | 2.44 | 2.48 | 2.48 | -0.40% | 131,945 |
| Jul 17, 2026 | 2.51 | 2.57 | 2.42 | 2.49 | 2.49 | -2.35% | 49,960 |
| Jul 16, 2026 | 2.57 | 2.62 | 2.52 | 2.55 | 2.55 | -2.30% | 61,550 |
| Jul 15, 2026 | 2.73 | 2.85 | 2.50 | 2.61 | 2.61 | -5.43% | 135,486 |
| Jul 14, 2026 | 2.93 | 2.95 | 2.73 | 2.76 | 2.76 | -5.80% | 53,025 |
| Jul 13, 2026 | 2.89 | 2.95 | 2.84 | 2.93 | 2.93 | -0.68% | 46,166 |
| Jul 10, 2026 | 2.90 | 3.02 | 2.77 | 2.95 | 2.95 | 1.03% | 102,264 |
| Jul 9, 2026 | 3.00 | 3.14 | 2.83 | 2.92 | 2.92 | -1.68% | 198,719 |
| Jul 8, 2026 | 2.94 | 3.05 | 2.90 | 2.97 | 2.97 | -0.34% | 38,691 |
| Jul 7, 2026 | 2.97 | 3.02 | 2.83 | 2.98 | 2.98 | 0.68% | 97,411 |
| Jul 6, 2026 | 2.91 | 3.14 | 2.91 | 2.96 | 2.96 | 3.50% | 35,083 |
| Jul 2, 2026 | 3.04 | 3.04 | 2.82 | 2.86 | 2.86 | -5.30% | 50,938 |
| Jul 1, 2026 | 2.90 | 3.12 | 2.90 | 3.02 | 3.02 | 5.59% | 45,111 |
| Jun 30, 2026 | 3.01 | 3.05 | 2.86 | 2.86 | 2.86 | -6.23% | 72,556 |
| Jun 29, 2026 | 3.05 | 3.25 | 2.90 | 3.05 | 3.05 | 1.33% | 65,689 |
| Jun 26, 2026 | 2.99 | 3.13 | 2.93 | 3.01 | 3.01 | - | 56,493 |
| Jun 25, 2026 | 3.00 | 3.13 | 2.98 | 3.01 | 3.01 | - | 60,723 |
| Jun 24, 2026 | 2.76 | 3.13 | 2.75 | 3.01 | 3.01 | 5.61% | 200,964 |
| Jun 23, 2026 | 3.19 | 3.57 | 2.70 | 2.85 | 2.85 | -28.39% | 837,296 |
| Jun 22, 2026 | 4.00 | 4.29 | 3.93 | 3.98 | 3.98 | -0.75% | 128,850 |
| Jun 18, 2026 | 3.92 | 4.19 | 3.87 | 4.01 | 4.01 | 2.30% | 84,874 |
| Jun 17, 2026 | 4.10 | 4.25 | 3.91 | 3.92 | 3.92 | -3.69% | 26,454 |
| Jun 16, 2026 | 4.18 | 4.18 | 4.04 | 4.07 | 4.07 | -2.86% | 30,384 |
| Jun 15, 2026 | 4.11 | 4.28 | 4.07 | 4.19 | 4.19 | 3.46% | 51,437 |
| Jun 12, 2026 | 3.90 | 4.08 | 3.90 | 4.05 | 4.05 | 2.79% | 34,117 |
| Jun 11, 2026 | 3.89 | 4.00 | 3.89 | 3.94 | 3.94 | -1.25% | 33,329 |
| Jun 10, 2026 | 3.90 | 4.07 | 3.90 | 3.99 | 3.99 | 2.57% | 30,094 |
| Jun 9, 2026 | 3.89 | 4.03 | 3.85 | 3.89 | 3.89 | 1.04% | 38,572 |
| Jun 8, 2026 | 3.91 | 3.94 | 3.79 | 3.85 | 3.85 | 0.26% | 56,182 |
| Jun 5, 2026 | 4.02 | 4.09 | 3.80 | 3.84 | 3.84 | -4.71% | 139,094 |
| Jun 4, 2026 | 4.02 | 4.20 | 4.02 | 4.03 | 4.03 | - | 28,931 |
| Jun 3, 2026 | 4.21 | 4.23 | 3.97 | 4.03 | 4.03 | -3.36% | 83,218 |
| Jun 2, 2026 | 4.45 | 4.52 | 4.13 | 4.17 | 4.17 | -4.14% | 181,518 |
| Jun 1, 2026 | 4.41 | 4.51 | 4.26 | 4.35 | 4.35 | 0.46% | 70,922 |
| May 29, 2026 | 4.27 | 4.42 | 4.15 | 4.33 | 4.33 | 2.12% | 113,328 |
| May 28, 2026 | 4.42 | 4.52 | 4.21 | 4.24 | 4.24 | -4.93% | 77,412 |
| May 27, 2026 | 4.24 | 4.52 | 4.23 | 4.46 | 4.46 | 6.44% | 230,909 |
| May 26, 2026 | 4.22 | 4.25 | 4.00 | 4.19 | 4.19 | 5.28% | 82,205 |