Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
0.6725
-0.0420 (-5.88%)
At close: Oct 23, 2026, 4:00 PM EDT
0.6500
-0.0225 (-3.35%)
Pre-market: Oct 26, 2026, 6:22 AM EDT
Yiren Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -5.88% | 143,703 |
| Oct 22, 2026 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -7.76% | 125,111 |
| Oct 21, 2026 | 0.74 | 0.80 | 0.70 | 0.77 | 0.77 | 4.85% | 245,607 |
| Oct 20, 2026 | 0.75 | 0.78 | 0.70 | 0.74 | 0.74 | -0.16% | 411,072 |
| Oct 19, 2026 | 0.75 | 0.87 | 0.71 | 0.74 | 0.74 | -1.84% | 807,037 |
| Oct 16, 2026 | 0.77 | 0.81 | 0.72 | 0.75 | 0.75 | -2.72% | 749,712 |
| Oct 15, 2026 | 0.61 | 0.84 | 0.50 | 0.78 | 0.78 | 19.30% | 5,395,120 |
| Oct 14, 2026 | 0.74 | 0.75 | 0.57 | 0.65 | 0.65 | 42.77% | 129,496,522 |
| Oct 13, 2026 | 0.50 | 0.50 | 0.36 | 0.46 | 0.46 | -18.68% | 1,017,527 |
| Oct 12, 2026 | 0.77 | 0.79 | 0.52 | 0.56 | 0.56 | -44.05% | 555,684 |
| Oct 9, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 44,790 |
| Oct 8, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 32,078 |
| Oct 7, 2026 | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | 6.12% | 64,138 |
| Oct 6, 2026 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 3.40% | 56,243 |
| Oct 5, 2026 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | -0.97% | 85,858 |
| Oct 2, 2026 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | 4.49% | 90,548 |
| Oct 1, 2026 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -3.58% | 43,724 |
| Sep 30, 2026 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -4.92% | 143,534 |
| Sep 29, 2026 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 2.34% | 262,103 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.44% | 46,377 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.65% | 25,121 |
| Sep 24, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.57% | 25,829 |
| Sep 23, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 40,878 |
| Sep 22, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.06% | 21,728 |
| Sep 21, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -0.35% | 52,071 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -2.63% | 37,600 |
| Sep 17, 2026 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | 3.06% | 18,383 |
| Sep 16, 2026 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -2.97% | 15,268 |
| Sep 15, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.01% | 26,814 |
| Sep 14, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -1.00% | 29,964 |
| Sep 11, 2026 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 1.62% | 43,134 |
| Sep 10, 2026 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | 0.63% | 91,081 |
| Sep 9, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | 2.46% | 45,208 |
| Sep 8, 2026 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | -5.49% | 70,378 |
| Sep 4, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 43,698 |
| Sep 3, 2026 | 1.02 | 1.06 | 0.98 | 1.01 | 1.01 | - | 74,028 |
| Sep 2, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.64% | 50,357 |
| Sep 1, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.57% | 63,111 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 63,386 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 62,734 |
| Aug 27, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 2.86% | 31,487 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 23,764 |
| Aug 25, 2026 | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | - | 39,243 |
| Aug 24, 2026 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -4.39% | 101,934 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | - | 30,203 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 65,464 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 9,427 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 81,301 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 42,100 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 67,749 |