Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group logo
$4.51 +0.01 (+0.22%)
Closing price 05/14/2026 04:00 PM Eastern
Extended Trading
$4.55 +0.04 (+0.93%)
As of 09:04 AM 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 Massive. 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 decreased 63.42%, with a year-to-date return of -22.24%. In the past month, the stock has decreased 0.22%, reflecting recent market activity.

As of the latest close, Jiayin Group traded at $4.51 with a market cap of $240.70 million and volume of 49,311 shares. Five years ago, the stock traded at $5.28, representing a 14.58% decrease over that period. At the time, it had a market cap of $282.48 million and a volume of 148,135 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-8.89%
1 Month
Performance
-0.22%
3 Month
Performance
-27.61%
Year-To-Date
Performance
-22.24%
1 Year
Performance
-63.42%
5 Year
Performance
-14.58%

JFIN Stock Chart for Friday, May, 15, 2026

Jiayin Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$4.50$4.51
+0.22%
$4.60$4.3549,311 shs$240.70 million
05/13/2026$4.88$4.50
-7.79%
$4.98$4.48223,808 shs$240.17 million
05/12/2026$4.97$4.88
-1.81%
$5.01$4.8559,553 shs$260.45 million
05/11/2026$4.95$4.97
+0.40%
$5.01$4.9567,955 shs$265.25 million
05/08/2026$4.94$4.95
+0.20%
$4.98$4.9153,818 shs$263.65 million
05/07/2026$4.93$4.94
+0.20%
$5.00$4.8589,654 shs$263.65 million
05/06/2026$4.90$4.93
+0.61%
$4.97$4.8135,245 shs$263.11 million
05/05/2026N/A$4.90$4.92$4.8529,736 shs$261.51 million
04/30/2026$4.58$4.72
+3.06%
$4.72$4.5817,203 shs$251.91 million
04/29/2026$4.71$4.58
-2.76%
$4.75$4.5234,738 shs$244.44 million
04/28/2026$4.62$4.71
+1.95%
$4.75$4.5926,798 shs$251.37 million
04/27/2026$4.66$4.62
-0.86%
$4.69$4.5221,699 shs$246.57 million
04/24/2026$4.63$4.66
+0.65%
$4.69$4.5935,777 shs$248.70 million
04/23/2026$4.79$4.63
-3.34%
$4.72$4.5540,165 shs$247.10 million
04/22/2026$4.57$4.79
+4.81%
$4.79$4.5931,970 shs$255.64 million
04/21/2026$4.63$4.57
-1.30%
$4.72$4.5228,713 shs$243.90 million
04/20/2026$4.67$4.63
-0.86%
$4.71$4.5334,565 shs$247.10 million
04/17/2026$4.70$4.67
-0.64%
$4.87$4.5650,294 shs$249.24 million
04/16/2026$4.52$4.70
+3.98%
$5.00$4.40171,984 shs$250.84 million
04/15/2026$4.42$4.52
+2.26%
$4.54$4.3230,219 shs$241.23 million
04/14/2026$4.26$4.42
+3.76%
$4.45$4.2637,369 shs$235.90 million

This page (NASDAQ:JFIN) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners