Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
4.680
+0.050 (1.08%)
Apr 24, 2026, 2:04 PM EDT - Market open
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.65 | 4.69 | 4.59 | 4.67 | - | 0.76% | 28,072 |
| Apr 23, 2026 | 4.71 | 4.72 | 4.55 | 4.63 | 4.63 | -3.34% | 39,479 |
| Apr 22, 2026 | 4.63 | 4.79 | 4.59 | 4.79 | 4.79 | 4.81% | 30,284 |
| Apr 21, 2026 | 4.68 | 4.72 | 4.52 | 4.57 | 4.57 | -1.30% | 28,712 |
| Apr 20, 2026 | 4.67 | 4.71 | 4.53 | 4.63 | 4.63 | -0.86% | 34,461 |
| Apr 17, 2026 | 4.74 | 4.87 | 4.56 | 4.67 | 4.67 | -0.64% | 50,292 |
| Apr 16, 2026 | 4.52 | 5.00 | 4.40 | 4.70 | 4.70 | 3.98% | 171,984 |
| Apr 15, 2026 | 4.47 | 4.54 | 4.32 | 4.52 | 4.52 | 2.26% | 30,118 |
| Apr 14, 2026 | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | 3.76% | 37,368 |
| Apr 13, 2026 | 4.17 | 4.27 | 4.11 | 4.26 | 4.26 | 1.67% | 43,138 |
| Apr 10, 2026 | 4.25 | 4.31 | 4.10 | 4.19 | 4.19 | 0.48% | 65,099 |
| Apr 9, 2026 | 4.35 | 4.35 | 4.14 | 4.17 | 4.17 | -4.79% | 34,365 |
| Apr 8, 2026 | 4.36 | 4.55 | 4.25 | 4.38 | 4.38 | 2.34% | 42,444 |
| Apr 7, 2026 | 4.35 | 4.49 | 4.21 | 4.28 | 4.28 | -2.06% | 81,828 |
| Apr 6, 2026 | 4.17 | 4.43 | 4.16 | 4.37 | 4.37 | 4.30% | 43,996 |
| Apr 2, 2026 | 3.96 | 4.21 | 3.80 | 4.19 | 4.19 | 5.81% | 97,188 |
| Apr 1, 2026 | 4.09 | 4.22 | 3.93 | 3.96 | 3.96 | -5.49% | 126,043 |
| Mar 31, 2026 | 4.34 | 4.36 | 3.70 | 4.19 | 4.19 | -12.34% | 542,940 |
| Mar 30, 2026 | 4.85 | 5.00 | 4.73 | 4.78 | 4.78 | -1.65% | 66,915 |
| Mar 27, 2026 | 4.95 | 5.00 | 4.80 | 4.86 | 4.86 | 0.62% | 65,773 |
| Mar 26, 2026 | 5.38 | 5.38 | 4.82 | 4.83 | 4.83 | -10.72% | 103,823 |
| Mar 25, 2026 | 5.23 | 5.49 | 4.97 | 5.41 | 5.41 | 3.44% | 140,856 |
| Mar 24, 2026 | 5.20 | 5.30 | 5.17 | 5.23 | 5.23 | -0.38% | 23,781 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.12 | 5.25 | 5.25 | -2.60% | 69,635 |
| Mar 20, 2026 | 5.60 | 5.67 | 5.35 | 5.39 | 5.39 | -4.43% | 60,855 |
| Mar 19, 2026 | 5.84 | 5.89 | 5.50 | 5.64 | 5.64 | -3.67% | 91,551 |
| Mar 18, 2026 | 6.10 | 6.11 | 5.84 | 5.86 | 5.86 | -4.02% | 33,158 |
| Mar 17, 2026 | 6.02 | 6.21 | 6.01 | 6.10 | 6.10 | 1.33% | 43,593 |
| Mar 16, 2026 | 6.00 | 6.16 | 5.92 | 6.02 | 6.02 | 2.38% | 60,599 |
| Mar 13, 2026 | 6.03 | 6.12 | 5.86 | 5.88 | 5.88 | -2.81% | 41,515 |
| Mar 12, 2026 | 6.25 | 6.31 | 5.98 | 6.05 | 6.05 | -3.66% | 48,855 |
| Mar 11, 2026 | 6.21 | 6.34 | 6.07 | 6.28 | 6.28 | 1.21% | 59,355 |
| Mar 10, 2026 | 6.21 | 6.34 | 6.14 | 6.21 | 6.21 | 0.57% | 32,198 |
| Mar 9, 2026 | 6.24 | 6.27 | 6.05 | 6.17 | 6.17 | -1.75% | 37,038 |
| Mar 6, 2026 | 6.16 | 6.49 | 6.16 | 6.28 | 6.28 | 0.64% | 32,296 |
| Mar 5, 2026 | 6.18 | 6.26 | 6.00 | 6.24 | 6.24 | -0.32% | 51,004 |
| Mar 4, 2026 | 6.15 | 6.33 | 6.08 | 6.26 | 6.26 | 2.96% | 20,541 |
| Mar 3, 2026 | 6.40 | 6.42 | 6.03 | 6.08 | 6.08 | -5.74% | 54,117 |
| Mar 2, 2026 | 6.39 | 6.63 | 6.35 | 6.45 | 6.45 | -0.46% | 77,189 |
| Feb 27, 2026 | 6.53 | 6.58 | 6.40 | 6.48 | 6.48 | -2.11% | 36,841 |
| Feb 26, 2026 | 6.64 | 6.66 | 6.52 | 6.62 | 6.62 | -0.90% | 31,979 |
| Feb 25, 2026 | 6.62 | 6.70 | 6.51 | 6.68 | 6.68 | 1.52% | 57,269 |
| Feb 24, 2026 | 6.40 | 6.65 | 6.40 | 6.58 | 6.58 | 2.81% | 25,236 |
| Feb 23, 2026 | 6.65 | 6.65 | 6.24 | 6.40 | 6.40 | -2.29% | 54,885 |
| Feb 20, 2026 | 6.32 | 6.60 | 6.22 | 6.55 | 6.55 | 2.50% | 52,337 |
| Feb 19, 2026 | 6.40 | 6.58 | 6.21 | 6.39 | 6.39 | - | 44,222 |
| Feb 18, 2026 | 6.15 | 6.39 | 6.00 | 6.39 | 6.39 | 3.90% | 38,513 |
| Feb 17, 2026 | 6.20 | 6.23 | 5.90 | 6.15 | 6.15 | -1.28% | 73,219 |
| Feb 13, 2026 | 6.21 | 6.53 | 6.12 | 6.23 | 6.23 | -0.48% | 58,477 |
| Feb 12, 2026 | 6.33 | 6.50 | 6.03 | 6.26 | 6.26 | -1.11% | 54,709 |