X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
8.00
-0.14 (-1.72%)
Feb 4, 2025, 4:00 PM EST - Market closed
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 8.20 | 8.37 | 8.00 | 8.00 | 8.00 | -1.72% | 57,773 |
| Feb 3, 2025 | 8.01 | 8.19 | 7.80 | 8.14 | 8.14 | 1.88% | 18,891 |
| Jan 31, 2025 | 8.22 | 8.22 | 7.72 | 7.99 | 7.99 | -2.56% | 34,256 |
| Jan 30, 2025 | 8.06 | 8.20 | 7.99 | 8.20 | 8.20 | 2.50% | 45,176 |
| Jan 29, 2025 | 7.88 | 8.13 | 7.84 | 8.00 | 8.00 | 1.27% | 33,884 |
| Jan 28, 2025 | 8.07 | 8.07 | 7.83 | 7.90 | 7.90 | -1.25% | 22,069 |
| Jan 27, 2025 | 7.91 | 8.10 | 7.70 | 8.00 | 8.00 | 1.14% | 47,855 |
| Jan 24, 2025 | 7.56 | 7.97 | 7.56 | 7.91 | 7.91 | 3.94% | 59,926 |
| Jan 23, 2025 | 7.85 | 7.92 | 7.61 | 7.61 | 7.61 | -4.16% | 26,063 |
| Jan 22, 2025 | 7.71 | 7.95 | 7.57 | 7.94 | 7.94 | 4.06% | 23,803 |
| Jan 21, 2025 | 7.59 | 7.63 | 7.41 | 7.63 | 7.63 | 2.69% | 11,356 |
| Jan 17, 2025 | 7.22 | 7.57 | 7.22 | 7.43 | 7.43 | 2.20% | 23,294 |
| Jan 16, 2025 | 7.45 | 7.45 | 7.19 | 7.27 | 7.27 | -1.49% | 10,789 |
| Jan 15, 2025 | 7.27 | 7.65 | 7.15 | 7.38 | 7.38 | 3.80% | 17,880 |
| Jan 14, 2025 | 7.34 | 7.46 | 7.11 | 7.11 | 7.11 | -1.93% | 17,453 |
| Jan 13, 2025 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | 0.42% | 23,322 |
| Jan 10, 2025 | 7.73 | 7.73 | 6.70 | 7.22 | 7.22 | -6.11% | 26,881 |
| Jan 8, 2025 | 7.55 | 7.79 | 7.55 | 7.69 | 7.69 | 1.85% | 16,097 |
| Jan 7, 2025 | 7.71 | 7.96 | 7.55 | 7.55 | 7.55 | -3.70% | 52,529 |
| Jan 6, 2025 | 8.31 | 8.43 | 7.84 | 7.84 | 7.84 | -7.55% | 31,108 |
| Jan 3, 2025 | 8.44 | 8.50 | 8.38 | 8.48 | 8.48 | 0.83% | 20,832 |
| Jan 2, 2025 | 8.40 | 8.50 | 8.21 | 8.41 | 8.41 | 0.96% | 47,723 |
| Dec 31, 2024 | 8.30 | 8.40 | 8.07 | 8.33 | 8.33 | 2.08% | 25,846 |
| Dec 30, 2024 | 8.44 | 8.44 | 8.06 | 8.16 | 8.16 | -3.09% | 31,882 |
| Dec 27, 2024 | 8.36 | 8.50 | 8.21 | 8.42 | 8.42 | 1.94% | 42,036 |
| Dec 26, 2024 | 8.07 | 8.30 | 7.92 | 8.26 | 8.26 | 1.47% | 16,195 |
| Dec 24, 2024 | 8.02 | 8.18 | 8.00 | 8.14 | 8.14 | 0.12% | 4,721 |
| Dec 23, 2024 | 7.76 | 8.14 | 7.75 | 8.13 | 8.13 | 2.26% | 16,663 |
| 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 | 6.10% | 24,842 |
| Dec 18, 2024 | 8.34 | 8.34 | 7.51 | 7.51 | 7.51 | -8.61% | 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% | 52,773 |
| 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% | 27,460 |
| Dec 11, 2024 | 8.10 | 8.28 | 7.82 | 8.21 | 8.21 | 1.11% | 21,655 |
| 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% | 27,875 |
| Dec 5, 2024 | 7.00 | 7.31 | 7.00 | 7.30 | 7.30 | 3.11% | 11,565 |
| 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% | 124,465 |
| Nov 29, 2024 | 7.58 | 7.79 | 7.21 | 7.58 | 7.58 | 4.41% | 54,789 |
| Nov 27, 2024 | 6.95 | 7.58 | 6.70 | 7.26 | 7.26 | 4.46% | 130,994 |
| 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% | 10,769 |
| 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 | - | 5,278 |
| Nov 20, 2024 | 6.19 | 6.25 | 6.15 | 6.25 | 6.25 | - | 19,695 |
| Nov 19, 2024 | 6.30 | 6.40 | 6.17 | 6.25 | 6.25 | 0.48% | 4,778 |
| Nov 18, 2024 | 6.21 | 6.24 | 6.08 | 6.22 | 6.22 | 1.63% | 9,298 |
| 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 | - | 11,454 |
| Nov 13, 2024 | 6.50 | 6.50 | 6.10 | 6.11 | 6.11 | -5.12% | 37,186 |
| Nov 12, 2024 | 6.29 | 6.49 | 6.29 | 6.44 | 6.44 | -0.16% | 8,262 |
| Nov 11, 2024 | 6.46 | 6.51 | 6.26 | 6.45 | 6.45 | - | 18,073 |
| Nov 8, 2024 | 6.61 | 6.68 | 6.35 | 6.45 | 6.45 | -3.44% | 12,886 |
| 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% | 15,782 |
| 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 |