Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group logo
$10.94 -0.07 (-0.64%)
Closing price 04:00 PM Eastern
Extended Trading
$11.13 +0.19 (+1.77%)
As of 07:26 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Jiayin Group Stock Price Performance

The Jiayin Group (JFIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 98.55%, with a year-to-date return of 71.74%. In the past month, the stock has decreased 19.14%, reflecting recent market activity.

As of the latest close, Jiayin Group traded at $11.01 with a market cap of $587.60 million and volume of 94,887 shares. Five years ago, the stock traded at $2.51, representing a 335.86% increase over that period. At the time, it had a market cap of $134.29 million and a volume of 72,515 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.77%
1 Month
Performance
-19.14%
3 Month
Performance
-39.79%
Year-To-Date
Performance
+71.74%
1 Year
Performance
+98.55%
5 Year
Performance
+335.86%

JFIN Stock Chart for Monday, September, 15, 2025

Jiayin Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2025$11.01$10.94
-0.64%
$11.42$10.9062,415 shs$583.87 million
09/12/2025$10.83$11.01
+1.66%
$11.26$10.8594,887 shs$587.60 million
09/11/2025$10.75$10.83
+0.74%
$11.16$10.55136,099 shs$578.00 million
09/10/2025$10.86$10.75
-1.01%
$11.25$10.61235,182 shs$573.73 million
09/09/2025$11.09$10.86
-2.07%
$11.33$10.60224,924 shs$579.60 million
09/08/2025$11.60$11.09
-4.40%
$11.77$10.94177,826 shs$591.87 million
09/05/2025$12.23$11.60
-5.15%
$12.00$11.21169,236 shs$619.09 million
09/04/2025$12.37$12.23
-1.13%
$12.52$12.0519,465 shs$652.72 million
09/03/2025$12.35$12.37
+0.16%
$12.63$12.2065,791 shs$660.19 million
09/02/2025$12.58$12.35
-1.83%
$12.73$11.90193,286 shs$659.12 million
09/01/2025$12.58$12.58$13.19$12.50157,810 shs$671.40 million
08/29/2025$13.18$12.58
-4.55%
$13.19$12.50157,810 shs$671.40 million
08/28/2025$13.49$13.18
-2.30%
$13.65$12.60225,257 shs$703.42 million
08/27/2025$13.75$13.49
-1.89%
$14.01$12.9350,648 shs$719.96 million
08/26/2025$14.24$13.75
-3.44%
$14.31$13.5576,663 shs$733.84 million
08/25/2025$14.09$14.24
+1.06%
$14.70$14.1889,223 shs$759.99 million
08/22/2025$13.28$14.09
+6.10%
$14.28$13.30110,805 shs$751.98 million
08/21/2025$12.25$13.28
+8.41%
$13.41$12.01115,328 shs$708.75 million
08/20/2025$12.84$12.25
-4.60%
$12.84$11.60360,823 shs$653.78 million
08/19/2025$13.02$12.84
-1.38%
$13.22$12.51195,316 shs$685.27 million
08/18/2025$13.53$13.02
-3.77%
$13.64$12.9367,102 shs$694.88 million
08/15/2025$13.26$13.53
+2.04%
$13.75$13.0968,995 shs$722.10 million
08/14/2025$13.31$13.26
-0.38%
$13.31$12.9437,320 shs$707.69 million

This page (NASDAQ:JFIN) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners