Skip to main content
YRD logo

Yiren Digital Ltd.

YRDNYSEFinancialsCredit Services

$0.56
Today:- (-)1Y −90.75%

As of Oct 12, 2026 close

Market cap
$48.95M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.53$6.14
Volume (live)
-
Avg. volume (3M)
75.44K

Yiren Digital (YRD) Historical Stock Prices

Analyze Yiren Digital (YRD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Yiren Digital (YRD) Interactive Price Chart

Interactive historical price chart showing Yiren Digital stock price movements and trends across multiple time periods.

Historical Price Chart

Loading chart...

YRD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
YRD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 9, 20260.971.030.971.001.0044.79K
Oct 8, 20261.011.021.001.011.0132.05K
Oct 7, 20260.951.050.951.041.0464.08K
Oct 6, 20260.940.990.930.980.9856.23K
Oct 5, 20260.940.990.930.950.9585.81K
Oct 2, 20260.920.990.920.960.9690.55K
Oct 1, 20260.950.970.910.920.9243.70K
Sep 30, 20260.961.000.930.950.95143.41K
Sep 29, 20260.951.000.931.001.00258.32K
Sep 28, 20260.991.000.970.980.9846.37K
Sep 25, 20261.001.000.980.990.9924.11K
Sep 24, 20261.001.000.960.980.9825.83K
Sep 23, 20260.991.030.991.001.0040.88K
Sep 22, 20260.991.010.991.011.0119.82K
Sep 21, 20260.951.000.950.980.9852.06K
Sep 18, 20260.980.990.960.980.9837.60K
Sep 17, 20261.001.050.991.011.0118.36K
Sep 16, 20260.991.030.970.980.9815.27K
Sep 15, 20260.961.010.961.011.0126.81K
Sep 14, 20260.981.020.961.001.0029.96K
Sep 11, 20260.971.040.971.011.0143.13K
Sep 10, 20260.961.030.960.990.9991.08K
Sep 9, 20261.021.020.970.990.9943.57K
Sep 8, 20261.031.030.960.960.9670.33K
Sep 4, 20261.001.040.991.021.0243.70K
Sep 3, 20261.021.060.981.011.0173.95K
Sep 2, 20260.991.030.981.011.0150.03K
Sep 1, 20261.001.020.980.980.9863.11K
Aug 31, 20261.041.061.001.011.0163.08K
Aug 28, 20261.081.091.041.051.0562.72K
Aug 27, 20261.051.141.051.081.0831.46K
Aug 26, 20261.081.081.041.051.0523.04K
Aug 25, 20261.091.131.061.091.0939.21K
Aug 24, 20261.101.131.071.091.09100.86K
Aug 21, 20261.171.171.131.141.1430.20K
Aug 20, 20261.151.171.141.141.1464.42K
Aug 19, 20261.191.191.171.171.179.42K
Aug 18, 20261.181.191.161.171.1780.92K
Aug 17, 20261.201.211.171.191.1941.01K
Aug 14, 20261.201.231.181.191.1967.35K
Aug 13, 20261.181.211.171.201.2033.46K
Aug 12, 20261.251.251.181.201.2036.97K
Aug 11, 20261.251.251.211.231.2323.29K
Aug 10, 20261.261.281.131.251.25163.62K
Aug 7, 20261.251.291.201.261.2666.53K
Aug 6, 20261.111.281.111.231.23112.28K
Aug 5, 20261.171.171.091.121.1228.15K
Aug 4, 20261.111.181.101.151.1539.19K
Aug 3, 20261.081.171.071.141.1470.12K
Jul 31, 20261.101.131.081.111.1152.71K
Show:
of 126

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.