Jiayin Group (JFIN) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free JFIN Stock Alerts $6.52 +0.01 (+0.15%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Jiayin Group Stock Price Performance5 Day Performance-2.54%1 Month Performance+1.09%3 Month Performance+9.03%6 Month Performance+24.67%Year-To-Date Performance+25.87%1 Year Performance-10.44% 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 & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. JFIN Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$6.55$6.52-0.46%$6.58$6.4913,839 shs$350.06 million05/30/2024$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 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. 05/23/2024$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 million04/12/2024$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 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$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 million03/06/2024$5.70$6.17+8.25%$6.20$5.71113,196 shs$331.27 million03/05/2024$5.65$5.70+0.88%$5.89$5.6357,607 shs$306.03 million03/04/2024$5.98$5.65-5.52%$5.98$5.6051,548 shs$303.35 million03/01/2024$5.71$5.98+4.82%$6.02$5.65124,462 shs$321.07 million Related Companies: CIFR Stock Price Chart SII Stock Price Chart IREN Stock Price Chart ML Stock Price Chart CORZ Stock Price Chart BITF Stock Price Chart PGY Stock Price Chart HUT Stock Price Chart HKD 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 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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. 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.