X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
7.95
-0.02 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.14 | 8.14 | 7.68 | 7.95 | 7.95 | -0.25% | 15,061 |
| Dec 19, 2024 | 8.05 | 8.17 | 7.63 | 7.97 | 7.97 | 6.13% | 24,842 |
| Dec 18, 2024 | 8.34 | 8.34 | 7.51 | 7.51 | 7.51 | -8.64% | 19,523 |
| Dec 17, 2024 | 8.38 | 8.39 | 8.03 | 8.22 | 8.22 | -2.03% | 18,768 |
| Dec 16, 2024 | 8.04 | 8.49 | 7.95 | 8.39 | 8.39 | 4.35% | 52,800 |
| Dec 13, 2024 | 8.13 | 8.18 | 7.64 | 8.04 | 8.04 | -2.55% | 29,405 |
| Dec 12, 2024 | 8.11 | 8.28 | 7.97 | 8.25 | 8.25 | 0.49% | 27,500 |
| Dec 11, 2024 | 8.10 | 8.28 | 7.82 | 8.21 | 8.21 | 1.11% | 21,700 |
| Dec 10, 2024 | 8.21 | 8.25 | 7.90 | 8.12 | 8.12 | -2.17% | 46,614 |
| Dec 9, 2024 | 7.50 | 8.35 | 7.50 | 8.30 | 8.30 | 13.85% | 132,619 |
| Dec 6, 2024 | 7.30 | 7.49 | 7.18 | 7.29 | 7.29 | -0.14% | 27,900 |
| Dec 5, 2024 | 7.00 | 7.31 | 7.00 | 7.30 | 7.30 | 3.11% | 11,600 |
| Dec 4, 2024 | 7.05 | 7.08 | 6.78 | 7.08 | 7.08 | -0.28% | 51,202 |
| Dec 3, 2024 | 7.04 | 7.15 | 6.91 | 7.10 | 7.10 | 1.28% | 54,125 |
| Dec 2, 2024 | 7.50 | 7.60 | 7.01 | 7.01 | 7.01 | -7.52% | 124,500 |
| Nov 29, 2024 | 7.58 | 7.79 | 7.21 | 7.58 | 7.58 | 4.41% | 54,800 |
| Nov 27, 2024 | 6.95 | 7.58 | 6.70 | 7.26 | 7.26 | 4.46% | 131,000 |
| Nov 26, 2024 | 6.45 | 6.95 | 6.45 | 6.95 | 6.95 | 6.92% | 38,993 |
| Nov 25, 2024 | 6.35 | 6.50 | 6.31 | 6.50 | 6.50 | 3.17% | 10,800 |
| Nov 22, 2024 | 6.20 | 6.33 | 6.20 | 6.30 | 6.30 | 0.80% | 11,016 |
| Nov 21, 2024 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | - | 5,300 |
| Nov 20, 2024 | 6.19 | 6.25 | 6.15 | 6.25 | 6.25 | - | 19,700 |
| Nov 19, 2024 | 6.30 | 6.40 | 6.17 | 6.25 | 6.25 | 0.48% | 4,800 |
| Nov 18, 2024 | 6.21 | 6.24 | 6.08 | 6.22 | 6.22 | 1.63% | 9,300 |
| Nov 15, 2024 | 6.07 | 6.16 | 6.07 | 6.12 | 6.12 | 0.16% | 5,017 |
| Nov 14, 2024 | 6.04 | 6.23 | 6.04 | 6.11 | 6.11 | - | 11,500 |
| Nov 13, 2024 | 6.50 | 6.50 | 6.10 | 6.11 | 6.11 | -5.12% | 37,200 |
| Nov 12, 2024 | 6.29 | 6.49 | 6.29 | 6.44 | 6.44 | -0.16% | 8,300 |
| Nov 11, 2024 | 6.46 | 6.51 | 6.26 | 6.45 | 6.45 | - | 18,100 |
| Nov 8, 2024 | 6.61 | 6.68 | 6.35 | 6.45 | 6.45 | -3.44% | 12,900 |
| Nov 7, 2024 | 6.67 | 6.90 | 6.56 | 6.68 | 6.68 | -0.30% | 17,424 |
| Nov 6, 2024 | 6.79 | 6.79 | 6.44 | 6.70 | 6.70 | -2.05% | 13,944 |
| Nov 5, 2024 | 6.54 | 6.84 | 6.44 | 6.84 | 6.84 | 3.48% | 21,211 |
| Nov 4, 2024 | 6.57 | 6.65 | 6.41 | 6.61 | 6.61 | 0.92% | 15,800 |
| Nov 1, 2024 | 6.62 | 6.63 | 6.55 | 6.55 | 6.55 | 2.34% | 1,402 |
| Oct 31, 2024 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | -1.39% | 19,900 |
| Oct 30, 2024 | 6.42 | 6.53 | 6.40 | 6.49 | 6.49 | -1.07% | 6,624 |
| Oct 29, 2024 | 6.71 | 6.82 | 6.40 | 6.56 | 6.56 | -0.91% | 23,600 |
| Oct 28, 2024 | 6.70 | 6.75 | 6.57 | 6.62 | 6.62 | -1.19% | 15,116 |
| Oct 25, 2024 | 6.69 | 6.92 | 6.61 | 6.70 | 6.70 | 1.52% | 8,400 |
| Oct 24, 2024 | 6.65 | 6.85 | 6.60 | 6.60 | 6.60 | -1.93% | 6,845 |
| Oct 23, 2024 | 6.72 | 6.93 | 6.63 | 6.73 | 6.73 | -0.30% | 19,435 |
| Oct 22, 2024 | 6.40 | 6.94 | 6.40 | 6.75 | 6.75 | 5.47% | 16,233 |
| Oct 21, 2024 | 6.52 | 6.60 | 6.25 | 6.40 | 6.40 | -3.76% | 13,104 |
| Oct 18, 2024 | 6.82 | 6.82 | 6.61 | 6.65 | 6.65 | 2.47% | 9,200 |
| Oct 17, 2024 | 6.93 | 6.95 | 6.24 | 6.49 | 6.49 | -6.62% | 94,438 |
| Oct 16, 2024 | 6.40 | 7.00 | 6.40 | 6.95 | 6.95 | 9.28% | 22,900 |
| Oct 15, 2024 | 6.61 | 6.61 | 6.24 | 6.36 | 6.36 | -5.07% | 61,300 |
| Oct 14, 2024 | 6.75 | 6.87 | 6.59 | 6.70 | 6.70 | -2.33% | 49,017 |
| Oct 11, 2024 | 6.86 | 7.00 | 6.79 | 6.86 | 6.86 | -2.42% | 49,200 |
| Oct 10, 2024 | 7.04 | 7.25 | 6.90 | 7.03 | 7.03 | -3.17% | 41,305 |
| Oct 9, 2024 | 7.22 | 7.45 | 6.91 | 7.26 | 7.26 | -1.22% | 74,526 |
| Oct 8, 2024 | 7.68 | 7.77 | 7.20 | 7.35 | 7.35 | -10.69% | 89,999 |
| Oct 7, 2024 | 7.80 | 8.35 | 7.37 | 8.23 | 8.23 | 12.13% | 226,820 |
| Oct 4, 2024 | 7.40 | 7.65 | 6.90 | 7.34 | 7.34 | 5.01% | 103,157 |
| Oct 3, 2024 | 6.50 | 7.30 | 6.20 | 6.99 | 6.99 | 3.71% | 123,610 |
| Oct 2, 2024 | 8.42 | 8.59 | 6.50 | 6.74 | 6.74 | -8.80% | 279,800 |
| Oct 1, 2024 | 6.80 | 7.40 | 6.74 | 7.39 | 7.39 | 11.97% | 180,500 |
| Sep 30, 2024 | 5.70 | 6.70 | 5.70 | 6.60 | 6.60 | 16.40% | 200,478 |
| Sep 27, 2024 | 5.65 | 5.74 | 5.49 | 5.67 | 5.67 | 4.04% | 63,047 |
| Sep 26, 2024 | 5.36 | 5.60 | 5.30 | 5.45 | 5.45 | 1.87% | 52,580 |
| Sep 25, 2024 | 5.29 | 5.35 | 5.23 | 5.35 | 5.35 | 1.13% | 13,100 |
| Sep 24, 2024 | 5.00 | 5.35 | 5.00 | 5.29 | 5.29 | 9.07% | 35,500 |
| Sep 23, 2024 | 4.95 | 5.00 | 4.85 | 4.85 | 4.85 | -1.42% | 10,200 |
| Sep 20, 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 2.50% | 1,542 |
| Sep 19, 2024 | 4.81 | 4.98 | 4.77 | 4.80 | 4.80 | -0.83% | 6,940 |
| Sep 18, 2024 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | -3.01% | 2,645 |
| Sep 17, 2024 | 4.95 | 4.99 | 4.76 | 4.99 | 4.99 | 1.22% | 9,900 |
| Sep 16, 2024 | 4.73 | 4.95 | 4.73 | 4.93 | 4.93 | 4.45% | 21,409 |
| Sep 13, 2024 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 0.43% | 14,641 |
| Sep 12, 2024 | 4.56 | 4.76 | 4.56 | 4.70 | 4.70 | 0.64% | 2,427 |
| Sep 11, 2024 | 4.53 | 4.71 | 4.53 | 4.67 | 4.67 | 0.43% | 6,740 |
| Sep 10, 2024 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | 0.87% | 7,400 |
| Sep 9, 2024 | 4.68 | 4.77 | 4.51 | 4.61 | 4.61 | -2.74% | 15,834 |
| Sep 6, 2024 | 4.53 | 4.82 | 4.53 | 4.74 | 4.74 | 2.82% | 6,940 |
| Sep 5, 2024 | 4.51 | 4.63 | 4.51 | 4.61 | 4.61 | -0.43% | 6,038 |
| Sep 4, 2024 | 4.70 | 4.81 | 4.36 | 4.63 | 4.63 | -4.54% | 17,800 |
| Sep 3, 2024 | 4.89 | 4.95 | 4.84 | 4.85 | 4.69 | -1.82% | 27,700 |
| Aug 30, 2024 | 4.94 | 4.94 | 4.84 | 4.94 | 4.77 | 0.82% | 7,916 |
| Aug 29, 2024 | 4.85 | 4.90 | 4.76 | 4.90 | 4.74 | 1.24% | 21,200 |
| Aug 28, 2024 | 4.62 | 4.85 | 4.62 | 4.84 | 4.68 | 4.09% | 9,400 |
| Aug 27, 2024 | 4.62 | 4.74 | 4.62 | 4.65 | 4.49 | -0.21% | 3,931 |
| Aug 26, 2024 | 4.70 | 4.80 | 4.62 | 4.66 | 4.50 | -0.43% | 10,800 |
| Aug 23, 2024 | 4.87 | 4.87 | 4.58 | 4.68 | 4.52 | -3.11% | 5,700 |
| Aug 22, 2024 | 4.88 | 4.88 | 4.42 | 4.83 | 4.67 | 8.54% | 29,800 |
| Aug 21, 2024 | 4.41 | 4.50 | 4.41 | 4.45 | 4.30 | -0.22% | 5,656 |
| Aug 20, 2024 | 4.46 | 4.66 | 4.39 | 4.46 | 4.31 | 2.29% | 9,283 |
| Aug 19, 2024 | 4.37 | 4.37 | 4.35 | 4.36 | 4.21 | 1.16% | 2,115 |
| Aug 16, 2024 | 4.23 | 4.36 | 4.22 | 4.31 | 4.17 | 0.70% | 2,443 |
| Aug 15, 2024 | 4.25 | 4.28 | 4.23 | 4.28 | 4.14 | 1.42% | 1,000 |
| Aug 14, 2024 | 4.22 | 4.32 | 4.22 | 4.22 | 4.08 | -2.54% | 728 |
| Aug 13, 2024 | 4.33 | 4.33 | 4.05 | 4.33 | 4.19 | 2.85% | 4,100 |
| Aug 12, 2024 | 4.33 | 4.33 | 4.21 | 4.21 | 4.07 | -2.09% | 1,434 |
| Aug 9, 2024 | 4.35 | 4.35 | 4.21 | 4.30 | 4.16 | -0.23% | 2,806 |
| Aug 8, 2024 | 4.38 | 4.38 | 4.27 | 4.31 | 4.17 | -0.23% | 700 |
| Aug 7, 2024 | 4.15 | 4.32 | 4.15 | 4.32 | 4.18 | - | 622 |
| Aug 6, 2024 | 4.36 | 4.40 | 4.30 | 4.32 | 4.18 | 2.86% | 5,431 |
| Aug 5, 2024 | 4.26 | 4.28 | 3.78 | 4.20 | 4.06 | -2.78% | 13,100 |
| Aug 2, 2024 | 4.25 | 4.32 | 4.25 | 4.32 | 4.18 | -0.46% | 3,316 |
| Aug 1, 2024 | 4.33 | 4.35 | 4.25 | 4.34 | 4.20 | -0.91% | 1,920 |