Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group logo
$9.71 -0.35 (-3.48%)
Closing price 04:00 PM Eastern
Extended Trading
$9.83 +0.12 (+1.28%)
As of 06:13 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 40.52%, with a year-to-date return of 52.43%. In the past month, the stock has decreased 11.00%, reflecting recent market activity.

As of the latest close, Jiayin Group traded at $10.06 with a market cap of $536.90 million and volume of 53,836 shares. Five years ago, the stock traded at $3.07, representing a 216.29% increase over that period. At the time, it had a market cap of $164.25 million and a volume of 311,237 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
-5.27%
1 Month
Performance
-11.00%
3 Month
Performance
-42.88%
Year-To-Date
Performance
+52.43%
1 Year
Performance
+40.52%
5 Year
Performance
+216.29%

JFIN Stock Chart for Thursday, October, 16, 2025

Jiayin Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2025$10.22$10.06
-1.57%
$10.65$10.0453,836 shs$536.90 million
10/14/2025$10.27$10.22
-0.49%
$10.45$10.0041,407 shs$545.44 million
10/13/2025$10.25$10.27
+0.20%
$10.69$10.12133,631 shs$548.11 million
10/10/2025$10.88$10.25
-5.79%
$11.03$10.2068,510 shs$547.04 million
10/09/2025$11.33$10.88
-3.97%
$11.32$10.8652,086 shs$580.67 million
10/08/2025$11.06$11.33
+2.44%
$11.41$11.1330,035 shs$604.68 million
10/07/2025$11.31$11.06
-2.21%
$11.60$11.0652,699 shs$590.27 million
10/06/2025$11.38$11.31
-0.62%
$11.64$11.3059,869 shs$603.62 million
10/03/2025$11.39$11.38
-0.09%
$11.55$11.1447,406 shs$607.35 million
10/02/2025$10.86$11.39
+4.88%
$11.56$10.90103,513 shs$607.88 million
10/01/2025$10.32$10.86
+5.23%
$10.93$10.4870,759 shs$579.60 million
09/30/2025$10.26$10.32
+0.58%
$10.47$10.2053,492 shs$550.78 million
09/29/2025$10.48$10.26
-2.10%
$10.61$10.1863,926 shs$547.58 million
09/26/2025$10.72$10.48
-2.24%
$10.98$10.4282,445 shs$559.32 million
09/25/2025$11.12$10.72
-3.60%
$11.06$10.6968,170 shs$572.13 million
09/24/2025$11.21$11.12
-0.80%
$11.42$10.9298,012 shs$593.47 million
09/23/2025$10.96$11.21
+2.28%
$11.36$11.0098,619 shs$598.28 million
09/22/2025$11.00$10.96
-0.36%
$11.26$10.88155,000 shs$584.94 million
09/19/2025$11.16$11.00
-1.43%
$11.54$10.85147,672 shs$587.07 million
09/18/2025$11.33$11.16
-1.50%
$11.58$11.0668,398 shs$595.61 million
09/17/2025$10.91$11.33
+3.85%
$11.77$10.8696,054 shs$604.68 million
09/16/2025$10.94$10.91
-0.27%
$11.29$10.8557,460 shs$582.27 million
09/15/2025$11.01$10.94
-0.64%
$11.42$10.9062,415 shs$583.87 million

This page (NASDAQ:JFIN) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners