Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
3.820
+0.030 (0.79%)
Mar 6, 2026, 4:00 PM EST - Market closed
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.79 | 3.87 | 3.74 | 3.82 | 3.82 | 0.79% | 31,768 |
| Mar 5, 2026 | 3.78 | 3.91 | 3.75 | 3.79 | 3.79 | -0.52% | 9,723 |
| Mar 4, 2026 | 3.68 | 3.84 | 3.68 | 3.81 | 3.81 | 3.53% | 37,385 |
| Mar 3, 2026 | 3.72 | 3.75 | 3.55 | 3.68 | 3.68 | -2.39% | 54,896 |
| Mar 2, 2026 | 3.78 | 3.85 | 3.75 | 3.77 | 3.77 | -3.33% | 32,149 |
| Feb 27, 2026 | 3.84 | 3.98 | 3.84 | 3.90 | 3.90 | -0.76% | 39,969 |
| Feb 26, 2026 | 3.75 | 3.95 | 3.75 | 3.93 | 3.93 | 4.24% | 88,653 |
| Feb 25, 2026 | 3.77 | 3.78 | 3.70 | 3.77 | 3.77 | - | 41,971 |
| 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 |
| Dec 10, 2025 | 4.45 | 4.45 | 4.28 | 4.34 | 4.34 | -0.46% | 70,870 |
| Dec 9, 2025 | 4.40 | 4.45 | 4.30 | 4.36 | 4.36 | -0.91% | 60,283 |
| Dec 8, 2025 | 4.49 | 4.51 | 4.33 | 4.40 | 4.40 | -2.44% | 46,351 |
| Dec 5, 2025 | 4.55 | 4.60 | 4.50 | 4.51 | 4.51 | -0.66% | 37,815 |
| Dec 4, 2025 | 4.62 | 4.62 | 4.51 | 4.54 | 4.54 | -1.52% | 50,730 |
| Dec 3, 2025 | 4.47 | 4.64 | 4.47 | 4.61 | 4.61 | 3.36% | 91,339 |
| Dec 2, 2025 | 4.40 | 4.54 | 4.27 | 4.46 | 4.46 | 0.90% | 102,453 |
| Dec 1, 2025 | 4.50 | 4.51 | 4.36 | 4.42 | 4.42 | -1.78% | 63,302 |
| Nov 28, 2025 | 4.46 | 4.56 | 4.44 | 4.50 | 4.50 | 2.04% | 34,135 |
| Nov 26, 2025 | 4.34 | 4.48 | 4.22 | 4.41 | 4.41 | 3.76% | 53,899 |
| Nov 25, 2025 | 4.66 | 4.68 | 4.15 | 4.25 | 4.25 | -7.61% | 221,001 |
| Nov 24, 2025 | 4.64 | 4.64 | 4.45 | 4.60 | 4.60 | 0.22% | 126,027 |
| Nov 21, 2025 | 4.71 | 4.72 | 4.54 | 4.59 | 4.59 | -2.75% | 108,062 |
| Nov 20, 2025 | 4.78 | 4.95 | 4.70 | 4.72 | 4.72 | -1.26% | 69,134 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.70 | 4.78 | 4.78 | -1.44% | 122,263 |
| Nov 18, 2025 | 4.96 | 4.99 | 4.83 | 4.85 | 4.85 | -2.02% | 80,771 |
| Nov 17, 2025 | 5.15 | 5.20 | 4.89 | 4.95 | 4.95 | -3.51% | 96,132 |
| Nov 14, 2025 | 5.20 | 5.29 | 5.10 | 5.13 | 5.13 | -1.91% | 46,731 |
| Nov 13, 2025 | 5.34 | 5.37 | 5.20 | 5.23 | 5.23 | -2.24% | 57,155 |
| Nov 12, 2025 | 5.38 | 5.43 | 5.31 | 5.35 | 5.35 | -2.01% | 22,672 |
| Nov 11, 2025 | 5.45 | 5.51 | 5.33 | 5.46 | 5.46 | -0.73% | 44,228 |
| Nov 10, 2025 | 5.39 | 5.60 | 5.36 | 5.50 | 5.50 | 3.77% | 34,723 |
| Nov 7, 2025 | 5.26 | 5.38 | 5.20 | 5.30 | 5.30 | 0.76% | 54,656 |
| Nov 6, 2025 | 5.26 | 5.44 | 5.20 | 5.26 | 5.26 | 0.19% | 47,673 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.23 | 5.25 | 5.25 | -3.14% | 49,687 |
| Nov 4, 2025 | 5.49 | 5.54 | 5.42 | 5.42 | 5.42 | -2.52% | 19,906 |
| Nov 3, 2025 | 5.63 | 5.69 | 5.52 | 5.56 | 5.56 | -0.36% | 36,219 |
| Oct 31, 2025 | 5.46 | 5.61 | 5.46 | 5.58 | 5.58 | 4.30% | 39,260 |
| Oct 30, 2025 | 5.31 | 5.41 | 5.31 | 5.35 | 5.35 | 0.75% | 60,890 |
| Oct 29, 2025 | 5.52 | 5.60 | 5.30 | 5.31 | 5.31 | -3.63% | 226,290 |
| Oct 28, 2025 | 6.01 | 6.08 | 5.50 | 5.51 | 5.51 | -8.47% | 236,108 |
| Oct 27, 2025 | 6.03 | 6.05 | 5.90 | 6.02 | 6.02 | 2.21% | 52,154 |
| Oct 24, 2025 | 5.91 | 6.06 | 5.87 | 5.89 | 5.89 | -0.51% | 21,680 |
| Oct 23, 2025 | 5.90 | 5.98 | 5.86 | 5.92 | 5.92 | 0.68% | 22,271 |
| Oct 22, 2025 | 6.04 | 6.10 | 5.87 | 5.88 | 5.88 | -2.81% | 32,810 |
| Oct 21, 2025 | 5.92 | 6.10 | 5.87 | 6.05 | 6.05 | 1.17% | 55,555 |
| Oct 20, 2025 | 5.95 | 6.04 | 5.82 | 5.98 | 5.98 | 1.18% | 45,626 |
| Oct 17, 2025 | 5.89 | 5.95 | 5.81 | 5.91 | 5.91 | 2.43% | 44,689 |
| Oct 16, 2025 | 6.11 | 6.14 | 5.75 | 5.77 | 5.77 | -3.67% | 118,934 |
| Oct 15, 2025 | 6.08 | 6.14 | 5.92 | 5.99 | 5.99 | -0.33% | 36,784 |
| Oct 14, 2025 | 6.02 | 6.08 | 5.90 | 6.01 | 6.01 | -0.66% | 40,760 |
| Oct 13, 2025 | 6.10 | 6.13 | 5.85 | 6.05 | 6.05 | 2.89% | 130,544 |