Get the Stockscreener App
3.95
0.50%
-0.02
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 February 02, 2026, is $3.95.
- 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 489.55% to $3.95 now.
- The 52-week high stock price for YRD is $8.74, representing a 121.27% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for YRD is $3.635, indicating a -7.97% decrease from the current share price, occurred on December 31, 2025.
- The closing price of Yiren Digital Ltd Adr (YRD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 02, 2026 | $3.99 | $3.85 | $0.14 | 49,801.0 | -0.50% |
| Jan 30, 2026 | $4.20 | $3.95 | $0.25 | 77,370.0 | -5.02% |
| Jan 29, 2026 | $4.30 | $4.10 | $0.20 | 30,699.0 | -1.65% |
| Jan 28, 2026 | $4.35 | $4.01 | $0.3399 | 129,023.0 | +2.41% |
| Jan 27, 2026 | $4.20 | $3.96 | $0.24 | 69,767.0 | +4.80% |
| Jan 26, 2026 | $3.96 | $3.83 | $0.13 | 38,411.0 | +2.86% |
| Jan 23, 2026 | $3.95 | $3.81 | $0.1399 | 35,861.0 | -1.03% |
| Jan 22, 2026 | $3.99 | $3.84 | $0.15 | 43,699.0 | +1.30% |
| Jan 21, 2026 | $3.97 | $3.80 | $0.17 | 64,423.0 | -2.29% |
| Jan 20, 2026 | $3.99 | $3.91 | $0.08 | 29,339.0 | -1.75% |
| Jan 16, 2026 | $4.03 | $3.83 | $0.20 | 99,517.0 | +0.50% |
| Jan 15, 2026 | $4.05 | $3.90 | $0.15 | 42,792.0 | -0.25% |
| Jan 14, 2026 | $4.13 | $3.93 | $0.20 | 47,095.0 | +0.50% |
| Jan 13, 2026 | $4.15 | $3.96 | $0.1899 | 49,795.0 | -1.73% |
| Jan 12, 2026 | $4.10 | $4.00 | $0.10 | 47,645.0 | -0.98% |
| Jan 09, 2026 | $4.44 | $4.05 | $0.39 | 67,929.0 | -4.67% |
| Jan 08, 2026 | $4.32 | $4.08 | $0.24 | 53,195.0 | +4.65% |
| Jan 07, 2026 | $4.15 | $4.00 | $0.15 | 68,515.0 | -1.45% |
| Jan 06, 2026 | $4.26 | $4.14 | $0.1229 | 56,904.0 | -0.24% |
| Jan 05, 2026 | $4.26 | $3.77 | $0.485 | 209,729.0 | +8.62% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $3.99 | $3.85 | $0.14 | 49,801.0 | -0.50% |
| Jan, 2026 | $4.44 | $3.72 | $0.72 | 1,358,559.0 | +7.30% |
Yiren Digital Ltd Adr Stock (YRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.64 | $3.71 | $0.9318 | 1,524,442.0 | -17.11% |
| Nov, 2025 | $5.68 | $4.15 | $1.53 | 1,321,365.0 | -19.35% |
| Oct, 2025 | $6.79 | $5.30 | $1.49 | 2,022,040.0 | -5.90% |
| Sep, 2025 | $6.07 | $5.66 | $0.41 | 1,598,936.0 | +1.89% |
| Aug, 2025 | $6.35 | $5.43 | $0.92 | 1,926,874.0 | -1.69% |
| Jul, 2025 | $6.70 | $5.85 | $0.8514 | 1,789,228.0 | +0.85% |
| 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% |
0.17%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):