X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
5.73
-0.17 (-2.88%)
At close: Dec 26, 2025, 4:00 PM EST
5.76
+0.03 (0.52%)
After-hours: Dec 26, 2025, 7:37 PM EST
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 7.77 | 7.80 | 7.18 | 7.36 | 7.36 | -4.17% | 632,648 |
| Nov 21, 2025 | 8.88 | 8.89 | 7.66 | 7.68 | 7.68 | -15.70% | 743,837 |
| Nov 20, 2025 | 10.02 | 10.10 | 8.96 | 9.11 | 9.11 | -6.18% | 408,117 |
| Nov 19, 2025 | 10.90 | 10.90 | 9.66 | 9.71 | 9.71 | -12.44% | 457,871 |
| Nov 18, 2025 | 11.12 | 11.38 | 11.00 | 11.09 | 11.09 | -1.60% | 210,630 |
| Nov 17, 2025 | 11.56 | 11.75 | 11.22 | 11.27 | 11.27 | -3.01% | 90,209 |
| Nov 14, 2025 | 11.53 | 11.88 | 11.42 | 11.62 | 11.62 | -1.78% | 212,107 |
| Nov 13, 2025 | 12.03 | 12.06 | 11.60 | 11.83 | 11.83 | -1.33% | 174,680 |
| Nov 12, 2025 | 12.12 | 12.12 | 11.79 | 11.99 | 11.99 | -1.72% | 232,549 |
| Nov 11, 2025 | 12.31 | 12.31 | 11.93 | 12.20 | 12.20 | -0.97% | 201,511 |
| Nov 10, 2025 | 12.46 | 12.57 | 11.93 | 12.32 | 12.32 | -1.12% | 139,895 |
| Nov 7, 2025 | 12.05 | 12.47 | 11.86 | 12.46 | 12.46 | 3.40% | 91,470 |
| Nov 6, 2025 | 12.31 | 12.35 | 12.01 | 12.05 | 12.05 | -2.11% | 107,143 |
| Nov 5, 2025 | 12.11 | 12.48 | 12.11 | 12.31 | 12.31 | 0.90% | 80,068 |
| Nov 4, 2025 | 12.36 | 12.53 | 12.16 | 12.20 | 12.20 | -3.17% | 114,375 |
| Nov 3, 2025 | 12.57 | 12.85 | 12.28 | 12.60 | 12.60 | 0.88% | 86,172 |
| Oct 31, 2025 | 12.20 | 12.80 | 12.20 | 12.49 | 12.49 | 4.00% | 148,371 |
| Oct 30, 2025 | 11.82 | 12.16 | 11.68 | 12.01 | 12.01 | 0.25% | 151,059 |
| Oct 29, 2025 | 11.86 | 12.10 | 11.65 | 11.98 | 11.98 | -0.17% | 222,658 |
| Oct 28, 2025 | 12.60 | 12.63 | 11.50 | 12.00 | 12.00 | -6.10% | 628,397 |
| Oct 27, 2025 | 12.98 | 13.16 | 12.67 | 12.78 | 12.78 | -0.78% | 107,558 |
| Oct 24, 2025 | 12.77 | 13.11 | 12.77 | 12.88 | 12.88 | 1.66% | 66,665 |
| Oct 23, 2025 | 12.47 | 12.88 | 12.43 | 12.67 | 12.67 | 1.77% | 78,328 |
| Oct 22, 2025 | 12.66 | 12.94 | 12.30 | 12.45 | 12.45 | -1.66% | 106,361 |
| Oct 21, 2025 | 12.60 | 13.10 | 12.39 | 12.66 | 12.66 | -0.31% | 219,320 |
| Oct 20, 2025 | 13.25 | 13.25 | 12.64 | 12.70 | 12.70 | -2.61% | 223,185 |
| Oct 17, 2025 | 13.20 | 13.40 | 12.99 | 13.04 | 13.04 | -1.66% | 117,215 |
| Oct 16, 2025 | 13.62 | 13.79 | 13.18 | 13.26 | 13.26 | -3.35% | 156,038 |