X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
11.98
-0.02 (-0.17%)
Oct 29, 2025, 4:00 PM EDT - Market closed

X Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.8612.1011.6511.9811.98-0.17%222,068
Oct 28, 202512.6012.6311.5012.0012.00-6.10%628,397
Oct 27, 202512.9813.1612.6712.7812.78-0.78%107,558
Oct 24, 202512.7713.1112.7712.8812.881.66%66,665
Oct 23, 202512.4712.8812.4312.6712.671.77%78,328
Oct 22, 202512.6612.9412.3012.4512.45-1.66%106,361
Oct 21, 202512.6013.1012.3912.6612.66-0.31%219,320
Oct 20, 202513.2513.2512.6412.7012.70-2.61%223,185
Oct 17, 202513.2013.4012.9913.0413.04-1.66%117,215
Oct 16, 202513.6213.7913.1813.2613.26-3.35%156,038
Oct 15, 202513.8714.1513.4713.7213.72-0.36%98,837
Oct 14, 202513.0813.8613.0813.7713.772.46%123,480
Oct 13, 202513.6413.8813.4013.4413.442.36%125,281
Oct 10, 202514.2314.3713.0713.1313.13-7.73%328,290
Oct 9, 202514.5414.6513.9914.2314.23-2.67%194,679
Oct 8, 202514.1914.6314.1914.6214.622.60%115,208
Oct 7, 202514.6014.6314.1814.2514.25-1.79%168,255
Oct 6, 202514.2114.8614.1214.5114.511.54%207,444
Oct 3, 202514.5314.7514.1914.2914.29-0.90%175,325
Oct 2, 202514.0614.4913.9314.4214.423.00%220,953
Oct 1, 202513.7514.1513.7514.0014.001.74%137,963
Sep 30, 202513.6914.1413.5613.7613.761.62%138,872
Sep 29, 202513.6113.9413.2513.5413.540.89%162,001
Sep 26, 202513.6314.0113.2613.4213.42-3.87%212,093
Sep 25, 202513.3214.1413.3213.9613.680.29%174,616
Sep 24, 202514.6215.2913.8313.9213.64-4.59%287,307
Sep 23, 202514.7915.0914.5014.5914.29-0.95%148,975
Sep 22, 202514.8215.1114.4514.7314.43-2.45%184,298
Sep 19, 202515.2915.5814.6515.1014.791.89%299,900
Sep 18, 202514.8915.0614.5014.8214.520.95%95,577
Sep 17, 202513.9815.1513.9814.6814.384.78%231,825
Sep 16, 202514.0514.3614.0014.0113.72-0.21%93,037
Sep 15, 202514.1814.2513.9414.0413.75-0.78%88,126
Sep 12, 202514.2214.5014.0114.1513.86-0.35%119,415
Sep 11, 202513.7014.6013.6714.2013.913.57%177,330
Sep 10, 202513.9614.0513.3013.7113.43-0.94%237,766
Sep 9, 202513.5814.3013.5613.8413.560.29%181,580
Sep 8, 202514.6514.6513.6113.8013.52-4.43%362,034
Sep 5, 202515.5715.6514.3614.4414.15-6.05%314,286
Sep 4, 202515.7815.9315.2515.3715.06-2.41%267,663
Sep 3, 202515.6315.9615.5115.7515.431.22%202,778
Sep 2, 202515.0015.6915.0015.5615.242.37%234,864
Aug 29, 202514.9015.2314.6915.2014.892.49%177,132
Aug 28, 202515.0315.3114.7114.8314.53-1.00%263,039
Aug 27, 202515.0315.4014.8114.9814.67-0.79%211,161
Aug 26, 202515.5315.8915.1015.1014.79-3.58%296,227
Aug 25, 202515.8316.4015.5715.6615.34-0.38%461,735
Aug 22, 202514.8416.0814.8415.7215.406.29%586,540
Aug 21, 202512.8915.0912.8214.7914.4915.73%1,022,231
Aug 20, 202512.4012.8211.6212.7812.523.73%1,043,743