Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
1.010
+0.010 (1.01%)
At close: Sep 15, 2026, 4:00 PM EDT
1.000
-0.010 (-0.99%)
After-hours: Sep 15, 2026, 7:30 PM EDT
Yiren Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.01% | 26,813 |
| Sep 14, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -1.00% | 29,962 |
| Sep 11, 2026 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 1.62% | 43,133 |
| Sep 10, 2026 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | 0.63% | 91,078 |
| Sep 9, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | 2.46% | 43,568 |
| Sep 8, 2026 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | -5.49% | 70,326 |
| Sep 4, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 43,696 |
| Sep 3, 2026 | 1.02 | 1.06 | 0.98 | 1.01 | 1.01 | - | 73,955 |
| Sep 2, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.64% | 50,033 |
| Sep 1, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.57% | 63,109 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 63,083 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 62,723 |
| Aug 27, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 2.86% | 31,458 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 23,044 |
| Aug 25, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | - | 39,213 |
| Aug 24, 2026 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -4.39% | 100,858 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | - | 30,201 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 64,420 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 9,423 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 80,921 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 41,014 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 67,351 |
| Aug 13, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | - | 33,461 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 36,972 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 23,289 |
| Aug 10, 2026 | 1.26 | 1.28 | 1.13 | 1.25 | 1.25 | -0.79% | 163,621 |
| Aug 7, 2026 | 1.25 | 1.29 | 1.20 | 1.26 | 1.26 | 2.44% | 66,532 |
| Aug 6, 2026 | 1.11 | 1.28 | 1.11 | 1.23 | 1.23 | 9.82% | 112,275 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -2.61% | 28,150 |
| Aug 4, 2026 | 1.11 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 39,193 |
| Aug 3, 2026 | 1.08 | 1.17 | 1.07 | 1.14 | 1.14 | 2.70% | 70,121 |
| Jul 31, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 52,710 |
| Jul 30, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 4.67% | 23,987 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -5.31% | 68,568 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 27,239 |
| Jul 27, 2026 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | - | 14,543 |
| Jul 24, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 44,974 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 73,299 |
| Jul 22, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 52,467 |
| Jul 21, 2026 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 45,903 |
| Jul 20, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | - | 50,236 |
| Jul 17, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 55,406 |
| Jul 16, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 64,877 |
| Jul 15, 2026 | 1.26 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 66,434 |
| Jul 14, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 101,543 |
| Jul 13, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 99,513 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | - | 199,617 |
| Jul 9, 2026 | 1.27 | 1.34 | 1.23 | 1.26 | 1.26 | 5.00% | 390,165 |
| Jul 8, 2026 | 1.36 | 1.38 | 1.17 | 1.20 | 1.20 | -10.45% | 421,411 |
| Jul 7, 2026 | 1.50 | 1.59 | 1.33 | 1.34 | 1.34 | -11.84% | 739,667 |