X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
5.03
-0.05 (-0.98%)
At close: Jun 12, 2026, 4:00 PM EDT
5.02
-0.01 (-0.17%)
After-hours: Jun 12, 2026, 7:02 PM EDT
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.87 | 5.04 | 4.79 | 4.80 | 4.80 | -2.04% | 159,625 |
| May 11, 2026 | 4.99 | 5.00 | 4.83 | 4.90 | 4.90 | -2.00% | 114,503 |
| May 8, 2026 | 5.22 | 5.22 | 4.97 | 5.00 | 5.00 | -3.29% | 104,461 |
| May 7, 2026 | 5.07 | 5.25 | 4.99 | 5.17 | 5.17 | 3.40% | 122,945 |
| May 6, 2026 | 5.01 | 5.07 | 4.87 | 5.00 | 5.00 | 0.60% | 76,797 |
| May 5, 2026 | 5.06 | 5.06 | 4.89 | 4.97 | 4.97 | -0.60% | 126,379 |
| May 4, 2026 | 4.87 | 5.05 | 4.85 | 5.00 | 5.00 | 3.95% | 147,714 |
| May 1, 2026 | 4.70 | 4.87 | 4.68 | 4.81 | 4.81 | 1.91% | 123,816 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.46 | 4.72 | 4.72 | 1.11% | 110,120 |
| Apr 29, 2026 | 4.94 | 5.00 | 4.76 | 4.94 | 4.67 | 0.41% | 202,240 |
| Apr 28, 2026 | 4.97 | 4.98 | 4.78 | 4.92 | 4.65 | -0.81% | 115,183 |
| Apr 27, 2026 | 5.08 | 5.08 | 4.90 | 4.96 | 4.69 | -1.20% | 124,004 |
| Apr 24, 2026 | 4.90 | 5.04 | 4.89 | 5.02 | 4.74 | 1.41% | 50,203 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.81 | 4.95 | 4.68 | -1.98% | 163,780 |
| Apr 22, 2026 | 4.70 | 5.05 | 4.66 | 5.05 | 4.77 | 7.91% | 161,489 |
| Apr 21, 2026 | 4.77 | 4.83 | 4.60 | 4.68 | 4.42 | -1.89% | 155,689 |
| Apr 20, 2026 | 4.73 | 4.83 | 4.67 | 4.77 | 4.51 | 0.85% | 68,978 |
| Apr 17, 2026 | 4.82 | 4.92 | 4.69 | 4.73 | 4.47 | 0.42% | 267,167 |
| Apr 16, 2026 | 4.59 | 4.86 | 4.59 | 4.71 | 4.45 | 2.84% | 207,706 |
| Apr 15, 2026 | 4.51 | 4.70 | 4.51 | 4.58 | 4.33 | 0.22% | 139,990 |
| Apr 14, 2026 | 4.53 | 4.75 | 4.41 | 4.57 | 4.32 | 0.44% | 173,646 |
| Apr 13, 2026 | 4.25 | 4.55 | 4.14 | 4.55 | 4.30 | 5.57% | 131,075 |
| Apr 10, 2026 | 4.32 | 4.53 | 4.24 | 4.31 | 4.07 | -1.60% | 134,301 |
| Apr 9, 2026 | 4.33 | 4.38 | 4.23 | 4.38 | 4.14 | -0.45% | 95,600 |
| Apr 8, 2026 | 4.41 | 4.52 | 4.33 | 4.40 | 4.16 | 2.80% | 127,908 |
| Apr 7, 2026 | 4.25 | 4.33 | 4.24 | 4.28 | 4.04 | -0.93% | 82,391 |
| Apr 6, 2026 | 4.22 | 4.51 | 4.22 | 4.32 | 4.08 | 2.37% | 224,918 |
| Apr 2, 2026 | 4.01 | 4.34 | 4.01 | 4.22 | 3.99 | 2.43% | 174,415 |