Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group logo
$13.08 -0.26 (-1.95%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$13.00 -0.09 (-0.65%)
As of 08/1/2025 06:00 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 149.62%, with a year-to-date return of 105.34%. In the past month, the stock has decreased 24.57%, reflecting recent market activity.

As of the latest close, Jiayin Group traded at $13.08 with a market cap of $698.08 million and volume of 70,859 shares. Five years ago, the stock traded at $3.53, representing a 270.54% increase over that period. At the time, it had a market cap of $187.25 million and a volume of 299,584 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.

5 Day
Performance
-8.53%
1 Month
Performance
-24.57%
3 Month
Performance
+16.27%
Year-To-Date
Performance
+105.34%
1 Year
Performance
+149.62%
5 Year
Performance
+270.54%

JFIN Stock Chart for Saturday, August, 2, 2025

Jiayin Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$13.34$13.08
-1.95%
$13.18$12.5970,859 shs$698.08 million
07/31/2025$13.51$13.34
-1.26%
$13.82$13.2585,658 shs$711.96 million
07/30/2025$14.12$13.51
-4.32%
$14.64$13.5153,428 shs$721.03 million
07/29/2025$14.30$14.12
-1.26%
$14.66$13.9193,437 shs$753.58 million
07/28/2025$14.86$14.30
-3.77%
$15.20$14.20104,552 shs$763.19 million
07/25/2025$15.84$14.86
-6.19%
$15.90$13.06342,484 shs$793.08 million
07/24/2025$16.39$15.84
-3.36%
$16.85$15.6582,818 shs$845.38 million
07/23/2025$16.14$16.39
+1.55%
$16.68$16.2028,409 shs$874.73 million
07/22/2025$16.46$16.14
-1.94%
$16.41$15.7349,159 shs$861.39 million
07/21/2025$16.80$16.46
-2.02%
$16.74$16.09140,193 shs$878.47 million
07/18/2025$16.94$16.80
-0.83%
$17.17$16.8032,997 shs$896.62 million
07/17/2025$17.00$16.94
-0.35%
$17.30$16.6266,870 shs$904.09 million
07/16/2025$17.74$17.00
-4.17%
$17.72$16.9060,192 shs$907.29 million
07/15/2025$17.20$17.74
+3.14%
$17.87$17.03118,129 shs$946.78 million
07/14/2025$17.82$17.20
-3.48%
$17.39$16.14123,357 shs$917.96 million
07/11/2025$18.35$17.82
-2.89%
$18.35$17.80150,772 shs$951.05 million
07/10/2025$18.33$18.35
+0.11%
$18.66$18.05134,113 shs$979.34 million
07/09/2025$18.53$18.33
-1.08%
$18.70$18.2260,102 shs$978.27 million
07/08/2025$18.19$18.53
+1.87%
$18.53$17.86114,825 shs$988.95 million
07/07/2025$18.07$18.19
+0.69%
$18.60$17.87126,607 shs$970.80 million
07/04/2025$18.07$18.07$18.34$17.03117,957 shs$964.13 million
07/03/2025$17.34$18.07
+4.18%
$18.34$17.03117,957 shs$964.13 million
07/02/2025$16.24$17.34
+6.77%
$17.42$16.35122,213 shs$925.44 million
07/01/2025$16.02$16.24
+1.37%
$16.38$15.8062,725 shs$866.73 million

This page (NASDAQ:JFIN) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners