Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
3.740
-0.030 (-0.80%)
Feb 25, 2026, 3:00 PM EST - Market open
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.75 | 3.81 | 3.68 | 3.77 | 3.77 | 1.07% | 27,286 |
| Feb 23, 2026 | 3.81 | 3.81 | 3.62 | 3.73 | 3.73 | -2.61% | 28,386 |
| Feb 20, 2026 | 3.74 | 3.87 | 3.74 | 3.83 | 3.83 | 0.79% | 18,889 |
| Feb 19, 2026 | 3.77 | 3.85 | 3.73 | 3.80 | 3.80 | 0.80% | 29,988 |
| Feb 18, 2026 | 3.67 | 3.88 | 3.65 | 3.77 | 3.77 | 3.57% | 62,394 |
| Feb 17, 2026 | 3.67 | 3.68 | 3.54 | 3.64 | 3.64 | 0.55% | 37,740 |
| Feb 13, 2026 | 3.66 | 3.73 | 3.60 | 3.62 | 3.62 | -0.82% | 15,534 |
| Feb 12, 2026 | 3.73 | 3.75 | 3.60 | 3.65 | 3.65 | -1.88% | 66,434 |
| Feb 11, 2026 | 3.78 | 3.89 | 3.72 | 3.72 | 3.72 | -1.59% | 52,345 |
| Feb 10, 2026 | 3.88 | 3.95 | 3.76 | 3.78 | 3.78 | -2.83% | 49,977 |
| Feb 9, 2026 | 3.85 | 4.04 | 3.81 | 3.89 | 3.89 | 1.83% | 48,376 |
| Feb 6, 2026 | 3.88 | 3.91 | 3.75 | 3.82 | 3.82 | 0.53% | 52,652 |
| Feb 5, 2026 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | -2.06% | 36,341 |
| Feb 4, 2026 | 3.88 | 3.95 | 3.81 | 3.88 | 3.88 | 1.31% | 31,471 |
| Feb 3, 2026 | 3.92 | 4.15 | 3.80 | 3.83 | 3.83 | -2.30% | 95,397 |
| Feb 2, 2026 | 3.97 | 4.06 | 3.85 | 3.92 | 3.92 | -1.26% | 72,703 |
| Jan 30, 2026 | 4.12 | 4.20 | 3.95 | 3.97 | 3.97 | -5.02% | 77,370 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.10 | 4.18 | 4.18 | -1.65% | 30,699 |
| Jan 28, 2026 | 4.15 | 4.35 | 4.01 | 4.25 | 4.25 | 2.41% | 129,023 |
| Jan 27, 2026 | 3.99 | 4.20 | 3.96 | 4.15 | 4.15 | 4.80% | 69,767 |
| Jan 26, 2026 | 3.85 | 3.96 | 3.83 | 3.96 | 3.96 | 2.86% | 38,531 |
| Jan 23, 2026 | 3.87 | 3.95 | 3.81 | 3.85 | 3.85 | -1.03% | 35,861 |
| Jan 22, 2026 | 3.90 | 3.99 | 3.84 | 3.89 | 3.89 | 1.30% | 43,699 |
| Jan 21, 2026 | 3.94 | 3.97 | 3.80 | 3.84 | 3.84 | -2.29% | 64,423 |
| Jan 20, 2026 | 3.97 | 3.99 | 3.91 | 3.93 | 3.93 | -1.75% | 29,339 |
| Jan 16, 2026 | 3.95 | 4.03 | 3.83 | 4.00 | 4.00 | 0.50% | 99,617 |
| Jan 15, 2026 | 4.00 | 4.05 | 3.90 | 3.98 | 3.98 | -0.25% | 42,792 |
| Jan 14, 2026 | 3.99 | 4.13 | 3.93 | 3.99 | 3.99 | 0.50% | 47,095 |
| Jan 13, 2026 | 4.04 | 4.15 | 3.96 | 3.97 | 3.97 | -1.73% | 49,795 |
| Jan 12, 2026 | 4.05 | 4.10 | 4.00 | 4.04 | 4.04 | -0.98% | 47,645 |
| Jan 9, 2026 | 4.30 | 4.44 | 4.05 | 4.08 | 4.08 | -4.67% | 71,551 |
| Jan 8, 2026 | 4.08 | 4.32 | 4.08 | 4.28 | 4.28 | 4.65% | 53,195 |
| Jan 7, 2026 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -1.45% | 68,515 |
| Jan 6, 2026 | 4.17 | 4.26 | 4.14 | 4.15 | 4.15 | -0.24% | 56,899 |
| Jan 5, 2026 | 3.90 | 4.26 | 3.78 | 4.16 | 4.16 | 8.62% | 209,729 |
| Jan 2, 2026 | 3.77 | 3.87 | 3.72 | 3.83 | 3.83 | 3.51% | 96,851 |
| Dec 31, 2025 | 3.71 | 3.72 | 3.64 | 3.70 | 3.70 | -0.80% | 84,927 |
| Dec 30, 2025 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -3.12% | 123,864 |
| Dec 29, 2025 | 4.01 | 4.01 | 3.79 | 3.85 | 3.85 | -3.75% | 184,798 |
| Dec 26, 2025 | 4.12 | 4.12 | 3.90 | 4.00 | 4.00 | -2.68% | 126,066 |
| Dec 24, 2025 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | 1.48% | 23,171 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.02 | 4.05 | 4.05 | -3.34% | 115,895 |
| Dec 22, 2025 | 4.25 | 4.30 | 4.19 | 4.19 | 4.19 | -2.33% | 100,354 |
| Dec 19, 2025 | 4.38 | 4.41 | 4.27 | 4.29 | 4.29 | -1.83% | 46,611 |
| Dec 18, 2025 | 4.36 | 4.41 | 4.30 | 4.37 | 4.37 | 0.92% | 26,459 |
| Dec 17, 2025 | 4.32 | 4.37 | 4.21 | 4.33 | 4.33 | - | 45,950 |
| Dec 16, 2025 | 4.30 | 4.36 | 4.28 | 4.33 | 4.33 | - | 39,278 |
| Dec 15, 2025 | 4.41 | 4.43 | 4.27 | 4.33 | 4.33 | -1.37% | 80,932 |
| Dec 12, 2025 | 4.32 | 4.44 | 4.32 | 4.39 | 4.39 | 1.39% | 54,323 |
| Dec 11, 2025 | 4.28 | 4.38 | 4.28 | 4.33 | 4.33 | -0.23% | 31,915 |