Stock listing

NASDAQ:JFIN Jiayin Group, Inc. Stock

Follow Jiayin Group, Inc. into a list and get an email when it puts out news.

Share price · NASDAQ:JFIN

$1.62 USD -0.10 (-5.8%)

Close on Oct 30, 2026

Past year -81.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
$1.59 – $1.82 USDOct 30, 2026
Volume
603,100 sharesOct 30, 2026
Market cap
$41.03M USDAt the close on Oct 30, 2026 · price × 25.33M shares outstanding
52-week range
$1.13 – $9.76 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
$387,036 USDMedian day 33,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Jiayin Group, Inc. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:JFIN · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$1.62-0.10-5.8%$1.82$1.82$1.59603,100
$1.72+0.47+37.6%$1.32$1.88$1.3211,008,000
$1.25-0.065-4.9%$1.36$1.38$1.2477,600
$1.315+0.005+0.4%$1.31$1.33$1.3011,200
$1.31+0.015+1.2%$1.32$1.38$1.2715,300
$1.295+0.015+1.2%$1.31$1.337$1.273,500
$1.28-0.04-3.0%$1.31$1.35$1.2716,200
$1.32+0.065+5.2%$1.28$1.43$1.2893,600
$1.255-0.08-6.0%$1.34$1.34$1.2525,600
$1.335+0.055+4.3%$1.28$1.40$1.2192,900
$1.28+0.06+4.9%$1.26$1.32$1.2163,500
$1.22+0.01+0.8%$1.19$1.276$1.1733,300
$1.21-0.08-6.2%$1.26$1.32$1.2128,200
$1.29+0.03+2.4%$1.20$1.315$1.1394,800
$1.26-0.085-6.3%$1.32$1.32$1.2241,400
$1.345+0.025+1.9%$1.30$1.37$1.3016,700
$1.32-0.04-2.9%$1.29$1.40$1.28641,200
$1.36+0.02+1.5%$1.35$1.40$1.3016,700
$1.34-0.07-5.0%$1.35$1.36$1.346,200
$1.41+0.10+7.6%$1.30$1.438$1.3033,400
$1.31-0.02-1.5%$1.30$1.33$1.2640,800
$1.33-0.07-5.0%$1.38$1.428$1.32524,000
$1.40+0.01+0.7%$1.39$1.42$1.3820,300
$1.39-0.05-3.5%$1.43$1.43$1.3818,200
$1.44-0.07-4.6%$1.51$1.51$1.4227,300
$1.51-0.01-0.7%$1.51$1.52$1.4917,100
$1.52-0.03-1.9%$1.549$1.549$1.5023,500
$1.55-0.02-1.3%$1.60$1.60$1.51534,000
$1.57+0.02+1.3%$1.55$1.58$1.5543,600
$1.55+0.09+6.2%$1.51$1.59$1.462158,600
$1.46-0.03-2.0%$1.52$1.62$1.4668,600
$1.49-0.002-0.1%$1.46$1.58$1.4621,300
$1.492+0.042+2.9%$1.42$1.50$1.41529,400
$1.45-0.02-1.4%$1.45$1.48$1.4232,800
$1.47+0.03+2.1%$1.43$1.48$1.4313,300
$1.440.000.0%$1.44$1.478$1.4218,500
$1.44-0.06-4.0%$1.50$1.52$1.4257,500
$1.50-0.05-3.2%$1.55$1.58$1.5085,700
$1.55-0.15-8.8%$1.70$1.72$1.52154,800
$1.70-0.105-5.8%$1.73$1.86$1.70156,500
$1.805-0.005-0.3%$1.79$1.83$1.75752,400
$1.81-0.09-4.7%$1.86$1.89$1.7094,200
$1.90-0.11-5.5%$1.95$1.99$1.86487,100
$2.01-0.09-4.3%$2.10$2.118$1.8892,300
$2.10-0.07-3.2%$2.13$2.15$1.95201,700
$2.17-0.12-5.2%$2.30$2.335$2.14107,400
$2.29-0.04-1.7%$2.32$2.36$2.2526,300
$2.33+0.01+0.4%$2.525$2.525$2.2916,119
$2.32-0.11-4.5%$2.45$2.46$2.3223,735
$2.43+0.07+3.0%$2.41$2.50$2.32115,600
$2.36-0.04-1.7%$2.36$2.425$2.3036,900
$2.40+0.07+3.0%$2.37$2.55$2.3054,200
$2.33+0.11+5.0%$2.28$2.50$2.2836,300
$2.22-0.06-2.6%$2.27$2.33$2.2224,900
$2.28-0.02-0.9%$2.29$2.30$2.259,900
$2.30-0.01-0.4%$2.29$2.34$2.2626,100
$2.31-0.07-2.9%$2.38$2.46$2.2529,900
$2.38-0.12-4.8%$2.46$2.533$2.33230,213
$2.50-0.11-4.2%$2.60$2.66$2.3986,391
$2.61+0.055+2.2%$2.60$2.64$2.6019,100
$2.555-0.215-7.8%$2.76$2.76$2.4216,800
$2.77+0.41+17.4%$2.40$2.78$2.3398,200
$2.36+0.19+8.8%$2.20$2.39$2.2039,100
$2.17+0.01+0.5%$2.19$2.28$2.16135,500
$2.16-0.05-2.3%$2.20$2.21$2.1619,100
$2.21+0.02+0.9%$2.20$2.24$2.1529,500
Ticker
NASDAQ:JFIN
Asset type
Stock
Exchange
NASDAQ
Currency
USD

Log in to ask 6ix AI your own questions about Jiayin Group, Inc.