X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
5.26
+0.15 (2.94%)
At close: Feb 6, 2026, 4:00 PM EST
5.27
+0.01 (0.19%)
After-hours: Feb 6, 2026, 7:00 PM EST
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.18 | 5.32 | 5.12 | 5.26 | 5.26 | 2.94% | 287,824 |
| Feb 5, 2026 | 5.17 | 5.25 | 4.93 | 5.11 | 5.11 | -1.92% | 311,498 |
| Feb 4, 2026 | 5.15 | 5.28 | 5.03 | 5.21 | 5.21 | 1.17% | 191,725 |
| Feb 3, 2026 | 5.24 | 5.40 | 5.00 | 5.15 | 5.15 | -1.90% | 306,489 |
| Feb 2, 2026 | 5.10 | 5.28 | 5.03 | 5.25 | 5.25 | 1.94% | 185,202 |
| Jan 30, 2026 | 5.15 | 5.33 | 5.05 | 5.15 | 5.15 | -1.15% | 310,292 |
| Jan 29, 2026 | 5.74 | 5.74 | 5.10 | 5.21 | 5.21 | -9.23% | 722,093 |
| Jan 28, 2026 | 5.84 | 5.91 | 5.70 | 5.74 | 5.74 | -1.88% | 146,988 |
| Jan 27, 2026 | 5.64 | 5.87 | 5.58 | 5.85 | 5.85 | 4.65% | 233,623 |
| Jan 26, 2026 | 5.99 | 6.04 | 5.46 | 5.59 | 5.59 | -6.68% | 424,057 |
| Jan 23, 2026 | 6.00 | 6.13 | 5.99 | 5.99 | 5.99 | -0.17% | 131,091 |
| Jan 22, 2026 | 5.79 | 6.15 | 5.74 | 6.00 | 6.00 | 3.63% | 350,314 |
| Jan 21, 2026 | 6.00 | 6.13 | 5.68 | 5.79 | 5.79 | -3.50% | 195,937 |
| Jan 20, 2026 | 6.09 | 6.22 | 6.00 | 6.00 | 6.00 | -1.80% | 250,737 |
| Jan 16, 2026 | 6.00 | 6.13 | 5.98 | 6.11 | 6.11 | 1.83% | 161,975 |
| Jan 15, 2026 | 6.08 | 6.20 | 6.00 | 6.00 | 6.00 | -1.80% | 151,667 |
| Jan 14, 2026 | 6.14 | 6.26 | 6.03 | 6.11 | 6.11 | 0.83% | 125,355 |
| Jan 13, 2026 | 6.48 | 6.56 | 6.01 | 6.06 | 6.06 | -5.16% | 242,411 |
| Jan 12, 2026 | 6.33 | 6.74 | 6.33 | 6.39 | 6.39 | 2.57% | 216,619 |
| Jan 9, 2026 | 6.03 | 6.27 | 5.96 | 6.23 | 6.23 | 3.66% | 217,638 |
| Jan 8, 2026 | 6.00 | 6.12 | 5.99 | 6.01 | 6.01 | -0.33% | 150,913 |
| Jan 7, 2026 | 6.06 | 6.18 | 6.00 | 6.03 | 6.03 | -0.33% | 144,552 |
| Jan 6, 2026 | 6.13 | 6.13 | 5.90 | 6.05 | 6.05 | -0.33% | 182,675 |
| Jan 5, 2026 | 5.86 | 6.15 | 5.82 | 6.07 | 6.07 | 5.02% | 198,200 |
| Jan 2, 2026 | 5.69 | 5.98 | 5.63 | 5.78 | 5.78 | 3.21% | 217,498 |
| Dec 31, 2025 | 5.77 | 5.88 | 5.60 | 5.60 | 5.60 | -3.11% | 139,631 |
| Dec 30, 2025 | 5.76 | 6.04 | 5.75 | 5.78 | 5.78 | 0.70% | 240,575 |
| Dec 29, 2025 | 5.69 | 5.78 | 5.44 | 5.74 | 5.74 | 0.17% | 191,717 |
| Dec 26, 2025 | 5.82 | 5.84 | 5.46 | 5.73 | 5.73 | -2.88% | 470,002 |
| Dec 24, 2025 | 5.97 | 6.00 | 5.81 | 5.90 | 5.90 | -1.17% | 190,362 |
| Dec 23, 2025 | 6.13 | 6.25 | 5.81 | 5.97 | 5.97 | -2.29% | 569,145 |
| Dec 22, 2025 | 6.47 | 6.64 | 6.07 | 6.11 | 6.11 | -4.53% | 511,342 |
| Dec 19, 2025 | 6.56 | 6.74 | 6.40 | 6.40 | 6.40 | -2.29% | 145,876 |
| Dec 18, 2025 | 6.43 | 6.63 | 6.40 | 6.55 | 6.55 | 2.50% | 117,335 |
| Dec 17, 2025 | 6.66 | 6.75 | 6.36 | 6.39 | 6.39 | -3.62% | 208,752 |
| Dec 16, 2025 | 6.87 | 6.93 | 6.51 | 6.63 | 6.63 | -3.63% | 117,064 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.77 | 6.88 | 6.88 | -3.37% | 168,957 |
| Dec 12, 2025 | 6.91 | 7.28 | 6.91 | 7.12 | 7.12 | 3.04% | 165,099 |
| Dec 11, 2025 | 6.73 | 6.97 | 6.68 | 6.91 | 6.91 | 2.22% | 102,315 |
| Dec 10, 2025 | 6.94 | 6.98 | 6.71 | 6.76 | 6.76 | -2.59% | 102,232 |
| Dec 9, 2025 | 6.67 | 6.97 | 6.67 | 6.94 | 6.94 | 4.05% | 129,684 |
| Dec 8, 2025 | 6.98 | 6.98 | 6.66 | 6.67 | 6.67 | -4.44% | 156,943 |
| Dec 5, 2025 | 7.37 | 7.48 | 6.92 | 6.98 | 6.98 | -4.77% | 198,697 |
| Dec 4, 2025 | 7.25 | 7.48 | 7.13 | 7.33 | 7.33 | 2.37% | 168,017 |
| Dec 3, 2025 | 6.67 | 7.17 | 6.65 | 7.16 | 7.16 | 7.35% | 203,937 |
| Dec 2, 2025 | 6.62 | 6.85 | 6.47 | 6.67 | 6.67 | - | 163,573 |
| Dec 1, 2025 | 6.90 | 7.17 | 6.63 | 6.67 | 6.67 | -3.05% | 189,796 |
| Nov 28, 2025 | 7.17 | 7.28 | 6.88 | 6.88 | 6.88 | -4.04% | 107,140 |
| Nov 26, 2025 | 7.40 | 7.60 | 7.12 | 7.17 | 7.17 | -2.85% | 224,720 |
| Nov 25, 2025 | 7.52 | 7.64 | 7.23 | 7.38 | 7.38 | 0.27% | 210,684 |