X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
4.790
+0.010 (0.21%)
Jul 24, 2026, 4:00 PM EDT - Market closed
X Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 0.21% | 38,511 |
| Jul 23, 2026 | 4.74 | 4.80 | 4.68 | 4.78 | 4.78 | 0.84% | 37,067 |
| Jul 22, 2026 | 4.76 | 4.77 | 4.68 | 4.74 | 4.74 | -1.25% | 40,317 |
| Jul 21, 2026 | 4.64 | 4.84 | 4.64 | 4.80 | 4.80 | 3.45% | 53,676 |
| Jul 20, 2026 | 4.70 | 4.77 | 4.60 | 4.64 | 4.64 | - | 24,244 |
| Jul 17, 2026 | 4.67 | 4.78 | 4.61 | 4.64 | 4.64 | -2.52% | 48,705 |
| Jul 16, 2026 | 4.70 | 4.86 | 4.70 | 4.76 | 4.76 | 1.71% | 59,938 |
| Jul 15, 2026 | 4.83 | 4.83 | 4.59 | 4.68 | 4.68 | 1.08% | 28,356 |
| Jul 14, 2026 | 4.81 | 4.90 | 4.60 | 4.63 | 4.63 | 0.33% | 65,601 |
| Jul 13, 2026 | 4.85 | 4.88 | 4.59 | 4.62 | 4.62 | -1.39% | 41,166 |
| Jul 10, 2026 | 4.84 | 4.95 | 4.66 | 4.68 | 4.68 | -4.10% | 49,142 |
| Jul 9, 2026 | 4.89 | 4.99 | 4.84 | 4.88 | 4.88 | 0.83% | 41,622 |
| Jul 8, 2026 | 4.98 | 5.01 | 4.83 | 4.84 | 4.84 | -2.62% | 16,309 |
| Jul 7, 2026 | 5.02 | 5.10 | 4.89 | 4.97 | 4.97 | 0.20% | 33,872 |
| Jul 6, 2026 | 4.99 | 5.10 | 4.96 | 4.96 | 4.96 | 0.40% | 115,477 |
| Jul 2, 2026 | 4.94 | 4.98 | 4.85 | 4.94 | 4.94 | 0.82% | 43,399 |
| Jul 1, 2026 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | 1.24% | 17,643 |
| Jun 30, 2026 | 4.95 | 5.03 | 4.82 | 4.84 | 4.84 | -3.39% | 44,288 |
| Jun 29, 2026 | 5.01 | 5.17 | 4.94 | 5.01 | 5.01 | 1.21% | 131,239 |
| Jun 26, 2026 | 4.78 | 5.14 | 4.78 | 4.95 | 4.95 | 3.56% | 80,941 |
| Jun 25, 2026 | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | -1.04% | 26,508 |
| Jun 24, 2026 | 4.83 | 4.90 | 4.80 | 4.83 | 4.83 | -1.02% | 57,990 |
| Jun 23, 2026 | 4.72 | 4.91 | 4.71 | 4.88 | 4.88 | 2.74% | 47,165 |
| Jun 22, 2026 | 4.82 | 4.86 | 4.75 | 4.75 | 4.75 | -1.25% | 44,350 |
| Jun 18, 2026 | 4.71 | 4.88 | 4.71 | 4.81 | 4.81 | 2.34% | 58,643 |
| Jun 17, 2026 | 4.95 | 4.99 | 4.67 | 4.70 | 4.70 | -5.05% | 104,796 |
| Jun 16, 2026 | 5.15 | 5.33 | 4.94 | 4.95 | 4.95 | -2.94% | 86,285 |
| Jun 15, 2026 | 5.02 | 5.34 | 5.02 | 5.10 | 5.10 | 1.39% | 186,618 |
| Jun 12, 2026 | 5.10 | 5.10 | 5.00 | 5.03 | 5.03 | -0.98% | 22,861 |
| Jun 11, 2026 | 4.95 | 5.09 | 4.84 | 5.08 | 5.08 | 4.53% | 104,157 |
| Jun 10, 2026 | 4.89 | 5.00 | 4.76 | 4.86 | 4.86 | -0.61% | 115,803 |
| Jun 9, 2026 | 4.93 | 4.98 | 4.82 | 4.89 | 4.89 | 1.03% | 99,616 |
| Jun 8, 2026 | 4.80 | 4.99 | 4.80 | 4.84 | 4.84 | 2.76% | 143,659 |
| Jun 5, 2026 | 4.82 | 4.89 | 4.65 | 4.71 | 4.71 | -4.46% | 71,375 |
| Jun 4, 2026 | 4.80 | 4.97 | 4.80 | 4.93 | 4.93 | 2.07% | 35,224 |
| Jun 3, 2026 | 4.89 | 4.95 | 4.79 | 4.83 | 4.83 | -1.63% | 103,114 |
| Jun 2, 2026 | 4.98 | 5.02 | 4.88 | 4.91 | 4.91 | - | 75,856 |
| Jun 1, 2026 | 4.86 | 5.08 | 4.86 | 4.91 | 4.91 | 2.08% | 129,375 |
| May 29, 2026 | 4.73 | 5.00 | 4.65 | 4.81 | 4.81 | 1.69% | 96,128 |
| May 28, 2026 | 4.52 | 4.80 | 4.10 | 4.73 | 4.73 | -2.87% | 293,295 |
| May 27, 2026 | 4.43 | 5.10 | 4.43 | 4.87 | 4.87 | 10.18% | 182,255 |
| May 26, 2026 | 4.67 | 4.74 | 4.24 | 4.42 | 4.42 | -3.28% | 178,912 |
| May 22, 2026 | 4.68 | 4.80 | 4.55 | 4.57 | 4.57 | -8.78% | 300,815 |
| May 21, 2026 | 4.66 | 5.08 | 4.66 | 5.01 | 5.01 | 5.47% | 144,259 |
| May 20, 2026 | 4.63 | 4.85 | 4.61 | 4.75 | 4.75 | 1.50% | 112,601 |
| May 19, 2026 | 4.63 | 4.82 | 4.57 | 4.68 | 4.68 | 1.30% | 103,904 |
| May 18, 2026 | 4.73 | 4.80 | 4.56 | 4.62 | 4.62 | -1.91% | 86,422 |
| May 15, 2026 | 4.64 | 4.76 | 4.57 | 4.71 | 4.71 | -1.05% | 120,324 |
| May 14, 2026 | 4.60 | 4.86 | 4.50 | 4.76 | 4.76 | 4.85% | 138,820 |
| May 13, 2026 | 4.77 | 4.90 | 4.54 | 4.54 | 4.54 | -5.42% | 131,166 |