Jiayin Group (JFIN) Stock Chart & Stock Price History → Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free JFIN Stock Alerts $6.73 -0.17 (-2.46%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Jiayin Group Stock Price Performance5 Day Performance+1.97%1 Month Performance-1.17%3 Month Performance+4.99%6 Month Performance+31.96%Year-To-Date Performance+29.92%1 Year Performance+14.07% Receive JFIN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. JFIN Stock Chart for Saturday, June, 8, 2024 JFIN Chart by TradingView Jiayin Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$6.90$6.73-2.46%$6.90$6.6695,931 shs$361.33 million06/06/2024$6.79$6.90+1.62%$6.90$6.6719,428 shs$370.46 million06/05/2024$6.85$6.79-0.88%$6.90$6.7217,705 shs$364.56 million06/04/2024$6.60$6.85+3.79%$6.88$6.5738,542 shs$367.78 million06/03/2024$6.52$6.60+1.23%$6.69$6.4628,061 shs$354.32 million05/31/2024$6.55$6.52-0.46%$6.58$6.4913,839 shs$350.06 million Get the Latest News and Ratings for JFIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$6.46$6.55+1.39%$6.57$6.5015,414 shs$351.64 million05/29/2024$6.69$6.46-3.44%$6.62$6.4228,186 shs$346.84 million05/28/2024$6.50$6.69+2.92%$6.74$6.5128,183 shs$359.19 million05/27/2024$6.50$6.50$6.65$6.4530,300 shs$348.99 million05/24/2024$6.53$6.50-0.46%$6.65$6.4530,378 shs$348.99 million05/23/2024$6.65$6.53-1.80%$6.72$6.4228,832 shs$350.60 million05/22/2024$6.67$6.65-0.30%$6.78$6.5629,757 shs$357.04 million05/21/2024$6.76$6.67-1.33%$6.90$6.5738,474 shs$358.11 million05/20/2024$6.84$6.76-1.17%$6.99$6.7618,855 shs$362.91 million05/17/2024$6.70$6.84+2.09%$6.98$6.7141,480 shs$367.24 million05/16/2024$6.96$6.70-3.74%$6.96$6.6923,312 shs$359.69 million05/15/2024$7.10$6.96-1.97%$7.10$6.9418,597 shs$373.68 million05/14/2024$6.91$7.10+2.75%$7.10$6.8246,598 shs$381.20 million05/13/2024$6.80$6.91+1.62%$6.96$6.7616,561 shs$371.00 million05/10/2024$6.67$6.80+1.95%$6.87$6.6014,513 shs$365.09 million05/09/2024$6.81$6.67-2.06%$6.81$6.5428,598 shs$358.11 million05/08/2024$6.89$6.81-1.16%$6.87$6.6526,145 shs$365.63 million05/07/2024$6.78$6.89+1.62%$7.16$6.8071,389 shs$369.92 million05/06/2024$6.33$6.78+7.11%$6.79$6.3546,581 shs$364.02 million05/03/2024$6.45$6.33-1.86%$6.51$6.3312,814 shs$339.86 million05/02/2024$6.32$6.45+2.06%$6.46$6.3114,774 shs$346.30 million05/01/2024$6.28$6.32+0.64%$6.37$6.2813,341 shs$339.32 million04/30/2024$6.45$6.28-2.64%$6.53$6.2256,837 shs$337.17 million04/29/2024$6.65$6.45-3.01%$6.65$6.4339,744 shs$346.30 million04/26/2024$6.36$6.65+4.56%$6.68$6.4827,136 shs$357.01 million04/25/2024$6.46$6.36-1.55%$6.52$6.3511,155 shs$341.47 million04/24/2024$6.32$6.46+2.22%$6.59$6.3253,072 shs$346.84 million04/23/2024$6.39$6.32-1.10%$6.44$6.2848,003 shs$339.32 million04/22/2024$6.36$6.39+0.47%$6.49$6.2731,823 shs$343.08 million04/19/2024$6.45$6.45$6.48$6.3421,177 shs$346.30 million04/18/2024$6.37$6.45+1.26%$6.48$6.3524,964 shs$346.30 million04/17/2024$6.36$6.37+0.16%$6.49$6.2730,451 shs$341.97 million04/16/2024$6.44$6.36-1.24%$6.42$6.1141,899 shs$341.47 million04/15/2024$6.46$6.44-0.31%$6.49$6.3252,130 shs$345.76 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.04/12/2024$6.68$6.46-3.29%$6.61$6.3550,535 shs$346.81 million04/11/2024$6.70$6.68-0.30%$6.74$6.5631,302 shs$358.65 million04/10/2024$6.74$6.70-0.59%$6.79$6.5323,403 shs$359.72 million04/09/2024$6.70$6.74+0.60%$6.74$6.6029,847 shs$361.87 million04/08/2024$6.55$6.70+2.29%$6.71$6.5057,346 shs$359.72 million04/05/2024$6.39$6.55+2.50%$6.58$6.3231,117 shs$351.67 million04/04/2024$6.78$6.39-5.75%$6.78$6.18228,770 shs$343.08 million04/03/2024$6.76$6.78+0.30%$6.87$6.4259,691 shs$364.02 million04/02/2024$6.76$6.76$7.00$6.33172,487 shs$362.94 million04/01/2024$6.52$6.76+3.68%$7.02$6.6081,076 shs$362.94 million03/29/2024$6.52$6.52$6.99$6.00176,122 shs$350.06 million03/28/2024$6.90$6.52-5.51%$6.99$6.00175,503 shs$350.06 million03/27/2024$7.40$6.90-6.76%$7.50$6.84172,623 shs$370.46 million03/26/2024$7.37$7.40+0.41%$7.50$7.2985,178 shs$397.31 million03/25/2024$7.40$7.37-0.41%$7.50$7.2556,445 shs$395.70 million03/22/2024$7.48$7.40-1.07%$7.50$7.2958,550 shs$397.31 million03/21/2024$7.13$7.48+4.91%$7.57$7.12117,480 shs$401.60 million03/20/2024$7.17$7.13-0.56%$7.30$7.0490,810 shs$382.81 million03/19/2024$7.08$7.17+1.27%$7.19$7.0057,729 shs$384.96 million03/18/2024$6.73$7.08+5.20%$7.21$6.65133,168 shs$380.13 million03/15/2024$6.87$6.73-2.04%$6.96$6.5048,697 shs$361.33 million03/14/2024$6.92$6.87-0.72%$7.00$6.65114,230 shs$368.82 million03/13/2024$6.38$6.92+8.46%$7.04$6.48231,600 shs$371.50 million03/12/2024$6.20$6.38+2.90%$6.57$6.1765,786 shs$342.54 million03/11/2024$6.41$6.20-3.28%$6.50$6.0375,099 shs$332.88 million03/08/2024$6.20$6.41+3.39%$6.55$6.2677,366 shs$344.15 million03/07/2024$6.17$6.20+0.49%$6.55$6.19150,615 shs$332.88 million Related Companies: PWP Stock Price Chart IREN Stock Price Chart CORZ Stock Price Chart CIFR Stock Price Chart LU Stock Price Chart SII Stock Price Chart ML Stock Price Chart BITF Stock Price Chart HUT Stock Price Chart WULF Stock Price Chart Receive JFIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:JFIN) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.Weiss Ratings | SponsoredWarren Buffett & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jiayin Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Jiayin Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.