X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
6.61
+0.06 (0.92%)
Nov 4, 2024, 4:00 PM EST - Market closed
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.57 | 6.65 | 6.41 | 6.61 | 6.61 | 0.92% | 15,782 |
| 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% | 19,879 |
| 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% | 23,575 |
| Oct 28, 2024 | 6.70 | 6.75 | 6.57 | 6.62 | 6.62 | -1.25% | 15,116 |
| Oct 25, 2024 | 6.69 | 6.92 | 6.61 | 6.70 | 6.70 | 1.58% | 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% | 9,190 |
| 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% | 22,888 |
| Oct 15, 2024 | 6.61 | 6.61 | 6.24 | 6.36 | 6.36 | -5.07% | 61,256 |
| 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% | 49,196 |
| 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 | 12.14% | 226,820 |
| Oct 4, 2024 | 7.40 | 7.65 | 6.90 | 7.34 | 7.34 | 4.99% | 103,157 |
| Oct 3, 2024 | 6.50 | 7.30 | 6.20 | 6.99 | 6.99 | 3.68% | 123,610 |
| Oct 2, 2024 | 8.42 | 8.59 | 6.50 | 6.74 | 6.74 | -8.77% | 279,798 |
| Oct 1, 2024 | 6.80 | 7.40 | 6.74 | 7.39 | 7.39 | 11.97% | 180,479 |
| Sep 30, 2024 | 5.70 | 6.70 | 5.70 | 6.60 | 6.60 | 16.44% | 200,478 |
| Sep 27, 2024 | 5.65 | 5.74 | 5.49 | 5.67 | 5.67 | 4.00% | 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% | 13,087 |
| Sep 24, 2024 | 5.00 | 5.35 | 5.00 | 5.29 | 5.29 | 9.07% | 35,459 |
| Sep 23, 2024 | 4.95 | 5.00 | 4.85 | 4.85 | 4.85 | -1.50% | 10,190 |
| 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 | -0.74% | 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 | 1.32% | 9,885 |
| Sep 16, 2024 | 4.73 | 4.95 | 4.73 | 4.93 | 4.93 | 4.34% | 21,409 |
| Sep 13, 2024 | 4.63 | 4.73 | 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% | 7,394 |
| 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% | 17,763 |
| Sep 3, 2024 | 4.89 | 4.95 | 4.84 | 4.85 | 4.68 | -1.82% | 27,666 |
| 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 | 4.73 | 1.24% | 21,181 |
| Aug 28, 2024 | 4.62 | 4.85 | 4.62 | 4.84 | 4.67 | 4.09% | 9,372 |
| 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% | 10,791 |
| Aug 23, 2024 | 4.87 | 4.87 | 4.58 | 4.68 | 4.51 | -3.11% | 5,695 |
| Aug 22, 2024 | 4.88 | 4.88 | 4.42 | 4.83 | 4.66 | 8.54% | 29,785 |
| Aug 21, 2024 | 4.41 | 4.50 | 4.41 | 4.45 | 4.29 | -0.18% | 5,656 |
| Aug 20, 2024 | 4.46 | 4.66 | 4.39 | 4.46 | 4.30 | 2.25% | 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 | 4.16 | 0.70% | 2,443 |
| Aug 15, 2024 | 4.25 | 4.28 | 4.23 | 4.28 | 4.13 | 1.42% | 988 |
| Aug 14, 2024 | 4.22 | 4.32 | 4.22 | 4.22 | 4.07 | -2.54% | 728 |
| Aug 13, 2024 | 4.33 | 4.33 | 4.05 | 4.33 | 4.18 | 2.85% | 4,054 |
| Aug 12, 2024 | 4.33 | 4.33 | 4.21 | 4.21 | 4.06 | -2.09% | 1,434 |
| Aug 9, 2024 | 4.35 | 4.35 | 4.21 | 4.30 | 4.15 | -0.23% | 2,806 |
| Aug 8, 2024 | 4.38 | 4.38 | 4.27 | 4.31 | 4.16 | -0.23% | 683 |
| Aug 7, 2024 | 4.15 | 4.32 | 4.15 | 4.32 | 4.17 | - | 622 |
| Aug 6, 2024 | 4.36 | 4.40 | 4.30 | 4.32 | 4.17 | 2.86% | 5,431 |
| Aug 5, 2024 | 4.26 | 4.28 | 3.78 | 4.20 | 4.05 | -2.78% | 13,080 |
| Aug 2, 2024 | 4.25 | 4.32 | 4.25 | 4.32 | 4.17 | -0.46% | 3,316 |
| Aug 1, 2024 | 4.33 | 4.35 | 4.25 | 4.34 | 4.19 | -0.91% | 1,920 |
| Jul 31, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | -0.23% | 1,030 |
| Jul 30, 2024 | 4.25 | 4.39 | 4.20 | 4.39 | 4.24 | 2.81% | 2,952 |
| Jul 29, 2024 | 4.37 | 4.37 | 4.27 | 4.27 | 4.12 | -2.29% | 13,276 |
| Jul 26, 2024 | 4.33 | 4.39 | 4.33 | 4.37 | 4.22 | 0.46% | 4,144 |
| Jul 25, 2024 | 4.42 | 4.42 | 4.33 | 4.35 | 4.20 | -1.81% | 3,627 |
| Jul 24, 2024 | 4.38 | 4.43 | 4.38 | 4.43 | 4.27 | 0.68% | 2,843 |
| Jul 23, 2024 | 4.45 | 4.45 | 4.40 | 4.40 | 4.24 | -0.90% | 3,843 |
| Jul 22, 2024 | 4.40 | 4.44 | 4.40 | 4.44 | 4.28 | -0.22% | 751 |
| Jul 19, 2024 | 4.27 | 4.47 | 4.27 | 4.45 | 4.29 | 3.01% | 18,510 |
| Jul 18, 2024 | 4.37 | 4.38 | 4.26 | 4.32 | 4.17 | -0.12% | 6,532 |
| Jul 17, 2024 | 4.45 | 4.50 | 4.26 | 4.33 | 4.17 | -3.03% | 8,240 |
| Jul 16, 2024 | 4.44 | 4.48 | 4.40 | 4.46 | 4.30 | 2.06% | 35,289 |
| Jul 15, 2024 | 4.29 | 4.58 | 4.23 | 4.37 | 4.22 | 1.16% | 12,097 |
| Jul 12, 2024 | 4.43 | 4.43 | 4.23 | 4.32 | 4.17 | -2.26% | 2,884 |
| Jul 11, 2024 | 4.36 | 4.45 | 4.32 | 4.42 | 4.26 | 1.38% | 17,026 |
| Jul 10, 2024 | 4.26 | 4.38 | 4.26 | 4.36 | 4.21 | 1.40% | 46,360 |
| Jul 9, 2024 | 4.30 | 4.34 | 4.23 | 4.30 | 4.15 | 0.70% | 27,566 |
| Jul 8, 2024 | 4.27 | 4.30 | 4.25 | 4.27 | 4.12 | -0.58% | 31,829 |
| Jul 5, 2024 | 4.28 | 4.34 | 4.26 | 4.30 | 4.14 | 0.12% | 21,371 |
| Jul 3, 2024 | 4.29 | 4.33 | 4.28 | 4.29 | 4.14 | 0.47% | 35,077 |
| Jul 2, 2024 | 4.28 | 4.33 | 4.26 | 4.27 | 4.12 | -0.54% | 28,877 |
| Jul 1, 2024 | 4.32 | 4.35 | 4.28 | 4.29 | 4.14 | -0.39% | 13,234 |
| Jun 28, 2024 | 4.35 | 4.38 | 4.31 | 4.31 | 4.16 | -1.15% | 20,735 |
| Jun 27, 2024 | 4.38 | 4.39 | 4.33 | 4.36 | 4.21 | -0.91% | 24,952 |
| Jun 26, 2024 | 4.43 | 4.45 | 4.37 | 4.40 | 4.24 | - | 22,346 |
| Jun 25, 2024 | 4.34 | 4.42 | 4.34 | 4.40 | 4.24 | - | 10,669 |
| Jun 24, 2024 | 4.29 | 4.41 | 4.28 | 4.40 | 4.24 | 2.56% | 22,147 |
| Jun 21, 2024 | 4.38 | 4.38 | 4.25 | 4.29 | 4.14 | -2.61% | 21,215 |
| Jun 20, 2024 | 4.40 | 4.45 | 4.34 | 4.41 | 4.25 | -1.01% | 24,967 |
| Jun 18, 2024 | 4.34 | 4.45 | 4.34 | 4.45 | 4.29 | 2.06% | 30,586 |
| Jun 17, 2024 | 4.30 | 4.39 | 4.29 | 4.36 | 4.21 | 1.40% | 30,260 |
| Jun 14, 2024 | 4.25 | 4.30 | 4.25 | 4.30 | 4.15 | 0.94% | 17,398 |
| Jun 13, 2024 | 4.27 | 4.27 | 4.25 | 4.26 | 4.11 | 0.71% | 6,476 |