X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
4.850
0.00 (0.00%)
Oct 15, 2026, 9:33 AM EDT - Market open
X Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.85 | 4.90 | 4.85 | 4.85 | 4.85 | - | 4,768 |
| Oct 14, 2026 | 4.99 | 5.03 | 4.85 | 4.85 | 4.85 | -3.58% | 79,194 |
| Oct 13, 2026 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | -0.59% | 24,515 |
| Oct 12, 2026 | 5.15 | 5.22 | 5.03 | 5.06 | 5.06 | -1.75% | 36,449 |
| Oct 9, 2026 | 5.11 | 5.18 | 5.07 | 5.15 | 5.15 | 1.58% | 24,109 |
| Oct 8, 2026 | 5.27 | 5.30 | 5.02 | 5.07 | 5.07 | -4.16% | 72,039 |
| Oct 7, 2026 | 5.03 | 5.30 | 5.03 | 5.29 | 5.29 | 4.13% | 62,304 |
| Oct 6, 2026 | 4.99 | 5.15 | 4.98 | 5.08 | 5.08 | 2.63% | 83,981 |
| Oct 5, 2026 | 4.93 | 5.15 | 4.92 | 4.95 | 4.95 | 0.20% | 45,635 |
| Oct 2, 2026 | 5.13 | 5.17 | 4.94 | 4.94 | 4.94 | -3.52% | 65,942 |
| Oct 1, 2026 | 5.15 | 5.24 | 5.10 | 5.12 | 5.12 | -0.58% | 30,123 |
| Sep 30, 2026 | 5.20 | 5.34 | 5.09 | 5.15 | 5.15 | -0.39% | 32,952 |
| Sep 29, 2026 | 5.16 | 5.34 | 5.08 | 5.17 | 5.17 | 0.78% | 42,783 |
| Sep 28, 2026 | 5.19 | 5.43 | 5.10 | 5.13 | 5.13 | -2.47% | 36,641 |
| Sep 25, 2026 | 5.22 | 5.45 | 5.17 | 5.26 | 5.26 | 0.77% | 58,045 |
| Sep 24, 2026 | 5.22 | 5.28 | 5.16 | 5.22 | 5.22 | -0.19% | 33,820 |
| Sep 23, 2026 | 5.24 | 5.33 | 5.16 | 5.23 | 5.23 | -1.51% | 27,176 |
| Sep 22, 2026 | 5.09 | 5.36 | 5.08 | 5.31 | 5.31 | 3.71% | 65,977 |
| Sep 21, 2026 | 4.90 | 5.22 | 4.90 | 5.12 | 5.12 | 4.49% | 76,117 |
| Sep 18, 2026 | 4.90 | 5.10 | 4.78 | 4.90 | 4.90 | - | 60,430 |
| Sep 17, 2026 | 4.80 | 5.09 | 4.74 | 4.90 | 4.90 | 2.51% | 117,429 |
| Sep 16, 2026 | 5.01 | 5.08 | 4.78 | 4.78 | 4.78 | -5.53% | 87,415 |
| Sep 15, 2026 | 5.03 | 5.22 | 5.01 | 5.06 | 5.06 | -0.20% | 59,347 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | -1.74% | 180,051 |
| Sep 11, 2026 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | -0.39% | 29,512 |
| Sep 10, 2026 | 5.32 | 5.40 | 5.15 | 5.18 | 5.18 | -1.30% | 37,754 |
| Sep 9, 2026 | 5.45 | 5.62 | 5.36 | 5.52 | 5.25 | 1.47% | 63,003 |
| Sep 8, 2026 | 5.50 | 5.56 | 5.35 | 5.44 | 5.17 | -1.63% | 300,636 |
| Sep 4, 2026 | 5.52 | 5.61 | 5.48 | 5.53 | 5.26 | -0.72% | 88,447 |
| Sep 3, 2026 | 5.53 | 5.60 | 5.36 | 5.57 | 5.30 | 0.72% | 74,627 |
| Sep 2, 2026 | 5.49 | 5.60 | 5.44 | 5.53 | 5.26 | -0.18% | 31,097 |
| Sep 1, 2026 | 5.66 | 5.84 | 5.50 | 5.54 | 5.27 | -2.81% | 74,990 |
| Aug 31, 2026 | 5.54 | 5.70 | 5.35 | 5.70 | 5.42 | 2.89% | 100,028 |
| Aug 28, 2026 | 5.15 | 5.55 | 5.11 | 5.54 | 5.27 | 2.59% | 78,827 |
| Aug 27, 2026 | 5.26 | 5.40 | 5.21 | 5.40 | 5.13 | 2.66% | 76,547 |
| Aug 26, 2026 | 5.37 | 5.37 | 5.04 | 5.26 | 5.00 | -2.95% | 56,252 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.18 | 5.42 | 5.15 | -1.45% | 49,397 |
| Aug 24, 2026 | 5.43 | 5.63 | 5.11 | 5.50 | 5.23 | 2.04% | 105,317 |
| Aug 21, 2026 | 5.57 | 5.65 | 5.27 | 5.39 | 5.12 | -2.00% | 72,045 |
| Aug 20, 2026 | 5.47 | 5.56 | 5.40 | 5.50 | 5.23 | 0.36% | 45,624 |
| Aug 19, 2026 | 5.41 | 5.50 | 5.25 | 5.48 | 5.21 | 2.81% | 35,378 |
| Aug 18, 2026 | 5.22 | 5.40 | 5.21 | 5.33 | 5.07 | 0.57% | 39,731 |
| Aug 17, 2026 | 5.28 | 5.35 | 5.25 | 5.30 | 5.04 | -2.21% | 28,151 |
| Aug 14, 2026 | 5.56 | 5.56 | 5.33 | 5.42 | 5.15 | -2.52% | 29,716 |
| Aug 13, 2026 | 5.21 | 5.59 | 5.21 | 5.56 | 5.29 | 6.11% | 81,981 |
| Aug 12, 2026 | 5.35 | 5.49 | 5.14 | 5.24 | 4.98 | -2.24% | 54,488 |
| Aug 11, 2026 | 5.25 | 5.40 | 5.18 | 5.36 | 5.10 | 2.10% | 57,870 |
| Aug 10, 2026 | 5.30 | 5.37 | 5.23 | 5.25 | 4.99 | -0.94% | 42,161 |
| Aug 7, 2026 | 5.27 | 5.35 | 5.20 | 5.30 | 5.04 | 1.73% | 31,980 |
| Aug 6, 2026 | 5.01 | 5.29 | 5.00 | 5.21 | 4.95 | 2.76% | 51,026 |