5.68
price down icon4.05%   -0.24
after-market After Hours: 5.79 0.11 +1.94%
loading

Yiren Digital Ltd Adr Stock (YRD) Price History

The historical daily chart and data for Yiren Digital Ltd Adr stock (YRD), show that the latest closing stock price as of August 01, 2025, is $5.68.
  • Yiren Digital Ltd Adr all-time high stock price is $53.50, occurred on October 18, 2017.
  • The lowest Yiren Digital Ltd Adr stock price recorded was $0.67 on August 30, 2022. Since then, Yiren Digital Ltd Adr's stock price has risen over 747.76% to $5.68 now.
  • The 52-week high stock price for YRD is $9.20, representing a 61.97% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for YRD is $4.12, indicating a -27.46% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Yiren Digital Ltd Adr (YRD) stock in the beginning of 2024 was $2.84. The stock closed the year at $1.37, a loss of over -51.76% for the year.
The table below shows more information about YRD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.83 $5.61 $0.2197 87,218.0 -4.05%
Jul 31, 2025 $5.99 $5.88 $0.1141 50,283.0 +0.68%
Jul 30, 2025 $5.98 $5.85 $0.13 66,920.0 -1.51%
Jul 29, 2025 $6.19 $5.91 $0.28 71,463.0 -0.83%
Jul 28, 2025 $6.25 $5.94 $0.31 99,067.0 -2.90%
Jul 25, 2025 $6.50 $6.12 $0.37 55,879.0 -2.52%
Jul 24, 2025 $6.70 $6.35 $0.3491 122,936.0 +0.47%
Jul 23, 2025 $6.36 $6.29 $0.07 10,417.0 +2.59%
Jul 22, 2025 $6.25 $6.11 $0.14 47,552.0 -0.16%
Jul 21, 2025 $6.18 $6.08 $0.10 66,350.0 +1.81%
Jul 18, 2025 $6.19 $6.06 $0.13 36,348.0 -0.49%
Jul 17, 2025 $6.20 $6.06 $0.136 96,256.0 -0.16%
Jul 16, 2025 $6.13 $6.00 $0.13 69,116.0 -0.33%
Jul 15, 2025 $6.17 $6.07 $0.10 60,370.0 +2.34%
Jul 14, 2025 $6.11 $5.95 $0.165 81,463.0 -0.66%
Jul 11, 2025 $6.15 $5.98 $0.17 61,119.0 -0.50%
Jul 10, 2025 $6.15 $5.95 $0.2038 160,909.0 +0.17%
Jul 09, 2025 $6.12 $5.97 $0.155 81,193.0 -0.33%
Jul 08, 2025 $6.30 $6.02 $0.2799 91,587.0 -1.46%
Jul 07, 2025 $6.20 $6.00 $0.20 111,460.0 +1.82%
Jul 03, 2025 $6.33 $6.05 $0.28 110,386.0 -1.63%

Yiren Digital Ltd Adr Stock (YRD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Yiren Digital Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yiren Digital Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Yiren Digital Ltd Adr Stock (YRD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.83 $5.61 $0.2197 87,218.0 +0.00%
Jul, 2025 $6.70 $5.61 $1.09 1,876,446.0 -3.24%
Jun, 2025 $7.68 $5.80 $1.88 2,900,765.0 -6.23%
May, 2025 $6.80 $5.69 $1.11 1,935,138.0 -4.28%
Apr, 2025 $7.44 $4.70 $2.74 3,008,794.0 -4.94%
Mar, 2025 $8.74 $6.32 $2.42 4,269,203.0 +0.44%
Feb, 2025 $7.97 $5.40 $2.57 3,155,185.0 +20.60%
Jan, 2025 $5.88 $4.57 $1.31 2,019,315.0 +18.33%

Yiren Digital Ltd Adr Stock (YRD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.28 $4.41 $0.87 3,100,105.0 -5.96%
Nov, 2024 $6.64 $4.51 $2.13 2,959,338.0 -10.82%
Oct, 2024 $9.20 $5.32 $3.88 7,883,950.0 -0.88%
Sep, 2024 $5.80 $4.22 $1.58 2,468,445.0 +25.88%
Aug, 2024 $5.07 $4.12 $0.95 1,793,129.0 -4.84%
Jul, 2024 $4.99 $4.37 $0.62 1,424,911.0 +4.86%
Jun, 2024 $5.12 $4.30 $0.82 1,574,658.0 -6.40%
May, 2024 $5.60 $4.53 $1.07 2,234,418.0 -3.97%
Apr, 2024 $5.47 $4.55 $0.92 2,913,683.0 +11.75%
Mar, 2024 $5.80 $4.24 $1.56 3,979,658.0 -12.09%
Feb, 2024 $5.59 $4.02 $1.57 2,360,856.0 +19.30%
Jan, 2024 $5.00 $3.02 $1.98 4,231,086.0 +37.82%

Yiren Digital Ltd Adr Stock (YRD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.20 $2.66 $0.54 2,083,781.0 +10.25%
Nov, 2023 $3.20 $2.16 $1.04 1,608,519.0 +28.05%
Oct, 2023 $2.49 $2.16 $0.33 1,017,016.0 -9.05%
Sep, 2023 $2.72 $2.38 $0.34 1,079,855.0 -9.67%
Aug, 2023 $2.74 $2.16 $0.58 1,777,173.0 +0.37%
Jul, 2023 $2.78 $2.13 $0.6499 1,843,934.0 +17.80%
Jun, 2023 $2.93 $1.98 $0.9465 1,642,597.0 +12.62%
May, 2023 $2.69 $1.94 $0.75 912,951.0 -4.72%
Apr, 2023 $2.43 $1.95 $0.48 511,027.0 -0.47%
Mar, 2023 $2.89 $1.80 $1.09 1,193,357.0 -20.22%
Feb, 2023 $3.85 $2.52 $1.33 1,510,127.0 -18.84%
Jan, 2023 $3.42 $1.33 $2.09 2,760,702.0 +140.15%
credit_services OMF
$56.49
price down icon 2.25%
$79.22
price down icon 3.08%
$37.03
price down icon 2.17%
$21.23
price down icon 5.98%
credit_services SYF
$67.53
price down icon 3.07%
$67.11
price down icon 2.40%
Cap:     |  Volume (24h):