Go Pro
→ Porter flew 3,300 miles to investigate this system (From Porter & Company) (Ad)tc pixel Free JFIN Stock Alerts

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group logo
$2.28 -0.02 (-0.87%)
Closing price 08/14/2026 04:00 PM Eastern
Extended Trading
$2.28 +0.01 (+0.22%)
As of 08/14/2026 07:59 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 Massive. Learn more.
Compare

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 83.15%, with a year-to-date return of -60.69%. In the past month, the stock has decreased 12.64%, reflecting recent market activity.

As of the latest close, Jiayin Group traded at $2.28 with a market cap of $119.31 million and volume of 9,931 shares. Five years ago, the stock traded at $3.85, representing a 40.78% decrease over that period. At the time, it had a market cap of $208.00 million and a volume of 38,517 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.

Subscribe Now
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
-8.80%
1 Month
Performance
-12.64%
3 Month
Performance
-48.53%
Year-To-Date
Performance
-60.69%
1 Year
Performance
-83.15%
5 Year
Performance
-40.78%

JFIN Stock Chart for Saturday, August, 15, 2026

JFIN Chart by TradingView

Jiayin Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$2.30$2.28
-0.87%		$2.30$2.259,931 shs$119.31 million
08/13/2026$2.31$2.30
-0.43%		$2.34$2.2626,105 shs$120.36 million
08/12/2026$2.38$2.31
-2.94%		$2.46$2.2529,942 shs$120.88 million
08/11/2026$2.50$2.38
-4.80%		$2.53$2.3330,136 shs$124.55 million
08/10/2026$2.61$2.50
-4.21%		$2.66$2.3985,181 shs$130.83 million
08/07/2026$2.56$2.61
+1.95%		$2.64$2.6018,622 shs$136.58 million
08/06/2026$2.77$2.56
-7.58%		$2.76$2.4216,783 shs$133.97 million
08/05/2026$2.38$2.77
+16.63%		$2.78$2.3398,197 shs$144.95 million
08/04/2026$2.17$2.38
+9.45%		$2.39$2.2039,059 shs$124.28 million
08/03/2026$2.16$2.17
+0.46%		$2.28$2.16135,461 shs$113.56 million
07/31/2026$2.21$2.16
-2.26%		$2.21$2.1619,053 shs$113.03 million
07/30/2026$2.19$2.21
+0.91%		$2.24$2.1529,467 shs$115.65 million
07/29/2026$2.19$2.19$2.27$2.1620,802 shs$114.60 million
07/28/2026$2.15$2.19
+1.86%		$2.21$2.1314,108 shs$114.60 million
07/27/2026$2.16$2.15
-0.46%		$2.26$2.1249,724 shs$112.51 million
07/24/2026$2.22$2.16
-2.70%		$2.21$2.1527,595 shs$113.03 million
07/23/2026$2.29$2.22
-3.06%		$2.35$2.1961,032 shs$116.17 million
07/22/2026$2.46$2.29
-6.91%		$2.44$2.2670,308 shs$119.84 million
07/21/2026$2.48$2.46
-0.81%		$2.59$2.4324,381 shs$128.73 million
07/20/2026$2.49$2.48
-0.40%		$2.61$2.44131,945 shs$129.78 million
07/17/2026$2.55$2.49
-2.35%		$2.57$2.4249,975 shs$130.30 million
07/16/2026$2.61$2.55
-2.30%		$2.62$2.5261,556 shs$133.44 million
07/15/2026$2.76$2.61
-5.43%		$2.85$2.50135,489 shs$136.58 million
07/14/2026$2.93$2.76
-5.80%		$2.95$2.7353,025 shs$144.43 million
Related Companies

This page (NASDAQ:JFIN) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel