stockNASDAQ: JFIN • 28 Days Updates
Jiayin Group Inc. (JFIN)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Jiayin Group Inc.NASDAQ: JFIN
Latest Close
$1.44
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJFIN session performance
✓ Latest Close USD
$1.44
Latest session close
$-0.84vs period start
Period Return % % GAIN
-36.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.55 / $1.42
Period range envelope
$1.13channel spread
Total Volume SHARES
1.35M
Period turnover
Avg: 67.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $1.44 | +0.00% | $1.48 | $1.42 | 18.5K |
| Sep 10, 2026 | $1.44 | -4.00% | $1.52 | $1.42 | 57.5K |
| Sep 09, 2026 | $1.50 | -3.23% | $1.58 | $1.50 | 85.7K |
| Sep 08, 2026 | $1.55 | -8.82% | $1.72 | $1.52 | 154.8K |
| Sep 04, 2026 | $1.70 | -1.73% | $1.86 | $1.70 | 156.5K |
| Sep 03, 2026 | $1.81 | -0.28% | $1.83 | $1.76 | 52.4K |
| Sep 02, 2026 | $1.81 | -4.74% | $1.89 | $1.70 | 94.2K |
| Sep 01, 2026 | $1.90 | -5.47% | $1.99 | $1.86 | 87.1K |
| Aug 31, 2026 | $2.01 | -4.29% | $2.12 | $1.88 | 92.3K |
| Aug 28, 2026 | $2.10 | -3.23% | $2.15 | $1.95 | 201.7K |
| Aug 27, 2026 | $2.17 | -5.24% | $2.34 | $2.14 | 107.4K |
| Aug 26, 2026 | $2.29 | -1.72% | $2.36 | $2.25 | 26.3K |
| Aug 25, 2026 | $2.33 | +0.43% | $2.53 | $2.29 | 16.1K |
| Aug 24, 2026 | $2.32 | -4.53% | $2.46 | $2.32 | 23.7K |
| Aug 21, 2026 | $2.43 | +2.97% | $2.50 | $2.32 | 15.6K |
Page 1 of 2