Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
0.9478
-0.0093 (-0.97%)
At close: Oct 5, 2026, 4:00 PM EDT
0.9400
-0.0078 (-0.82%)
After-hours: Oct 5, 2026, 7:30 PM EDT
Yiren Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | -0.97% | 85,806 |
| Oct 2, 2026 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | 4.49% | 90,547 |
| Oct 1, 2026 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -3.58% | 43,697 |
| Sep 30, 2026 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -4.92% | 143,407 |
| Sep 29, 2026 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 2.34% | 258,323 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.44% | 46,373 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.65% | 24,115 |
| Sep 24, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.57% | 25,826 |
| Sep 23, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 40,875 |
| Sep 22, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.06% | 19,815 |
| Sep 21, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -0.35% | 52,060 |
| 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% | 18,357 |
| Sep 16, 2026 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -2.97% | 15,265 |
| 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 |