Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
10.07
+0.17 (1.72%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Jiayin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.0010.2710.0010.0710.071.72%53,628
Oct 23, 20259.8910.079.849.909.900.10%26,756
Oct 22, 202510.0010.099.629.899.89-0.80%26,014
Oct 21, 20259.7110.239.649.979.971.94%44,606
Oct 20, 20259.479.949.429.789.781.35%151,406
Oct 17, 20259.819.819.479.659.65-0.62%32,926
Oct 16, 202510.2010.309.579.719.71-3.48%92,847
Oct 15, 202510.2510.6510.0410.0610.06-1.57%53,869
Oct 14, 202510.2310.4510.0010.2210.22-0.49%41,517
Oct 13, 202510.5010.6910.1210.2710.270.20%133,833
Oct 10, 202510.9511.0310.2010.2510.25-5.79%69,033
Oct 9, 202511.3211.3210.8610.8810.88-3.97%52,086
Oct 8, 202511.2111.4111.1311.3311.332.44%30,035
Oct 7, 202511.3111.6011.0611.0611.06-2.21%52,909
Oct 6, 202511.3011.6411.3011.3111.31-0.62%59,906
Oct 3, 202511.4111.5511.1411.3811.38-0.09%47,411
Oct 2, 202511.0211.5610.9011.3911.394.88%103,663
Oct 1, 202510.5010.9310.4810.8610.865.23%70,759
Sep 30, 202510.4010.4710.2010.3210.320.63%53,504
Sep 29, 202510.4910.6110.1810.2610.26-2.15%63,935
Sep 26, 202510.7410.9810.4210.4810.48-2.24%82,546
Sep 25, 202511.0011.0610.6910.7210.72-3.60%68,207
Sep 24, 202511.1611.4210.9211.1211.12-0.80%98,162
Sep 23, 202511.0011.3611.0011.2111.212.28%98,619
Sep 22, 202511.0111.2610.8810.9610.96-0.36%155,000
Sep 19, 202511.1011.5410.8511.0011.00-1.43%147,706
Sep 18, 202511.5011.5811.0611.1611.16-1.50%69,315
Sep 17, 202510.9311.7710.8611.3311.333.85%96,054
Sep 16, 202511.1511.2910.8510.9110.91-0.27%57,460
Sep 15, 202511.1111.4210.9010.9410.94-0.64%62,415
Sep 12, 202510.8511.2610.8511.0111.011.66%95,087
Sep 11, 202510.7811.1610.5510.8310.830.74%136,179
Sep 10, 202510.9911.2510.6110.7510.75-1.01%235,182
Sep 9, 202511.0911.3310.6010.8610.86-2.07%224,982
Sep 8, 202511.6611.7710.9411.0911.09-4.40%177,835
Sep 5, 202512.0012.0011.2111.6011.60-5.15%169,736
Sep 4, 202512.1912.5212.0512.2312.23-1.13%19,527
Sep 3, 202512.4012.6312.2012.3712.370.20%65,791
Sep 2, 202512.5212.7311.9012.3512.35-1.87%193,286
Aug 29, 202513.1913.1912.5012.5812.58-4.55%158,017
Aug 28, 202513.6513.6512.6013.1813.18-2.30%225,257
Aug 27, 202513.6714.0112.9313.4913.49-1.89%50,648
Aug 26, 202514.3114.3113.5513.7513.75-3.44%76,663
Aug 25, 202514.2514.7014.1814.2414.241.06%89,223
Aug 22, 202513.3014.2813.3014.0914.096.10%110,927
Aug 21, 202512.0113.4112.0113.2813.288.41%115,329
Aug 20, 202512.8412.8411.6012.2512.25-4.60%360,823
Aug 19, 202513.1113.2212.5112.8412.84-1.38%195,666
Aug 18, 202513.5513.6412.9313.0213.02-3.77%67,102
Aug 15, 202513.3613.7513.0913.5313.532.04%69,195