X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
5.53
-0.01 (-0.18%)
At close: Sep 2, 2026, 4:00 PM EDT
5.30
-0.23 (-4.16%)
Pre-market: Sep 3, 2026, 4:00 AM EDT
X Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.49 | 5.60 | 5.44 | 5.53 | 5.53 | -0.18% | 31,096 |
| Sep 1, 2026 | 5.66 | 5.84 | 5.50 | 5.54 | 5.54 | -2.81% | 74,989 |
| Aug 31, 2026 | 5.54 | 5.70 | 5.35 | 5.70 | 5.70 | 2.89% | 99,678 |
| Aug 28, 2026 | 5.15 | 5.55 | 5.11 | 5.54 | 5.54 | 2.59% | 78,820 |
| Aug 27, 2026 | 5.26 | 5.40 | 5.21 | 5.40 | 5.40 | 2.66% | 76,546 |
| Aug 26, 2026 | 5.37 | 5.37 | 5.04 | 5.26 | 5.26 | -2.95% | 56,240 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.18 | 5.42 | 5.42 | -1.45% | 49,297 |
| Aug 24, 2026 | 5.43 | 5.63 | 5.11 | 5.50 | 5.50 | 2.04% | 105,296 |
| Aug 21, 2026 | 5.57 | 5.65 | 5.27 | 5.39 | 5.39 | -2.00% | 72,024 |
| Aug 20, 2026 | 5.47 | 5.56 | 5.40 | 5.50 | 5.50 | 0.36% | 45,623 |
| Aug 19, 2026 | 5.41 | 5.50 | 5.25 | 5.48 | 5.48 | 2.81% | 35,377 |
| Aug 18, 2026 | 5.22 | 5.40 | 5.21 | 5.33 | 5.33 | 0.57% | 39,731 |
| Aug 17, 2026 | 5.28 | 5.35 | 5.25 | 5.30 | 5.30 | -2.21% | 28,151 |
| Aug 14, 2026 | 5.56 | 5.56 | 5.33 | 5.42 | 5.42 | -2.52% | 29,714 |
| Aug 13, 2026 | 5.21 | 5.59 | 5.21 | 5.56 | 5.56 | 6.11% | 81,980 |
| Aug 12, 2026 | 5.35 | 5.49 | 5.14 | 5.24 | 5.24 | -2.24% | 54,488 |
| Aug 11, 2026 | 5.25 | 5.40 | 5.18 | 5.36 | 5.36 | 2.10% | 57,870 |
| Aug 10, 2026 | 5.30 | 5.37 | 5.23 | 5.25 | 5.25 | -0.94% | 42,161 |
| Aug 7, 2026 | 5.27 | 5.35 | 5.20 | 5.30 | 5.30 | 1.73% | 31,977 |
| Aug 6, 2026 | 5.01 | 5.29 | 5.00 | 5.21 | 5.21 | 2.76% | 51,026 |
| Aug 5, 2026 | 5.20 | 5.25 | 5.05 | 5.07 | 5.07 | -3.43% | 30,122 |
| Aug 4, 2026 | 5.10 | 5.34 | 5.07 | 5.25 | 5.25 | 3.14% | 50,827 |
| Aug 3, 2026 | 4.99 | 5.10 | 4.90 | 5.09 | 5.09 | 3.04% | 35,617 |
| Jul 31, 2026 | 5.05 | 5.14 | 4.91 | 4.94 | 4.94 | -1.59% | 29,593 |
| Jul 30, 2026 | 5.02 | 5.08 | 4.94 | 5.02 | 5.02 | 0.20% | 31,211 |
| Jul 29, 2026 | 4.91 | 5.15 | 4.91 | 5.01 | 5.01 | 1.01% | 64,329 |
| Jul 28, 2026 | 4.91 | 5.10 | 4.83 | 4.96 | 4.96 | -0.40% | 53,284 |
| Jul 27, 2026 | 4.82 | 5.05 | 4.82 | 4.98 | 4.98 | 3.97% | 86,420 |
| 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 |