Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
2.060
-0.080 (-3.74%)
At close: Apr 28, 2026, 4:00 PM EDT
2.060
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.10 | 2.11 | 2.00 | 2.06 | 2.06 | -3.74% | 33,733 |
| Apr 27, 2026 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | 3.38% | 56,254 |
| Apr 24, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | -0.48% | 13,403 |
| Apr 23, 2026 | 2.12 | 2.21 | 2.05 | 2.08 | 2.08 | -2.80% | 42,905 |
| Apr 22, 2026 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | -0.47% | 39,831 |
| Apr 21, 2026 | 2.21 | 2.25 | 2.10 | 2.15 | 2.15 | -1.38% | 75,905 |
| Apr 20, 2026 | 2.21 | 2.25 | 2.18 | 2.18 | 2.18 | -1.36% | 50,131 |
| Apr 17, 2026 | 2.23 | 2.34 | 2.16 | 2.21 | 2.21 | 1.38% | 121,559 |
| Apr 16, 2026 | 2.09 | 2.23 | 2.09 | 2.18 | 2.18 | 9.00% | 142,335 |
| Apr 15, 2026 | 1.95 | 2.08 | 1.94 | 2.00 | 2.00 | 4.71% | 188,660 |
| Apr 14, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | 1.91 | 2.14% | 116,884 |
| Apr 13, 2026 | 1.77 | 1.89 | 1.75 | 1.87 | 1.87 | 5.06% | 66,394 |
| Apr 10, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 1.71% | 76,769 |
| Apr 9, 2026 | 1.73 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 84,294 |
| Apr 8, 2026 | 1.70 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 144,575 |
| Apr 7, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 142,486 |
| Apr 6, 2026 | 1.62 | 1.71 | 1.61 | 1.66 | 1.66 | 2.47% | 61,092 |
| Apr 2, 2026 | 1.61 | 1.69 | 1.58 | 1.62 | 1.62 | -1.22% | 85,146 |
| Apr 1, 2026 | 1.72 | 1.73 | 1.62 | 1.64 | 1.64 | -4.65% | 155,423 |
| Mar 31, 2026 | 1.62 | 1.75 | 1.62 | 1.72 | 1.72 | 7.50% | 135,360 |
| Mar 30, 2026 | 1.71 | 1.73 | 1.60 | 1.60 | 1.60 | -4.76% | 111,593 |
| Mar 27, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 188,049 |
| Mar 26, 2026 | 1.80 | 1.82 | 1.70 | 1.70 | 1.70 | -6.08% | 202,059 |
| Mar 25, 2026 | 1.81 | 1.95 | 1.80 | 1.81 | 1.81 | - | 173,917 |
| Mar 24, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | -1.09% | 154,828 |
| Mar 23, 2026 | 2.03 | 2.03 | 1.77 | 1.83 | 1.83 | -7.11% | 256,305 |
| Mar 20, 2026 | 2.13 | 2.30 | 1.97 | 1.97 | 1.97 | -2.96% | 448,760 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.03 | 2.03 | 2.03 | -44.84% | 890,296 |
| Mar 18, 2026 | 3.61 | 3.79 | 3.60 | 3.68 | 3.68 | 3.37% | 45,801 |
| Mar 17, 2026 | 3.51 | 3.65 | 3.51 | 3.56 | 3.56 | - | 53,511 |
| Mar 16, 2026 | 3.55 | 3.63 | 3.52 | 3.56 | 3.56 | 0.85% | 23,321 |
| Mar 13, 2026 | 3.57 | 3.62 | 3.51 | 3.53 | 3.53 | -0.56% | 26,245 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | -3.27% | 35,625 |
| Mar 11, 2026 | 3.72 | 3.80 | 3.66 | 3.67 | 3.67 | -1.34% | 10,215 |
| Mar 10, 2026 | 3.77 | 3.82 | 3.70 | 3.72 | 3.72 | - | 33,213 |
| Mar 9, 2026 | 3.81 | 3.81 | 3.65 | 3.72 | 3.72 | -2.62% | 38,946 |
| 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 |