X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
4.960
+0.100 (2.06%)
At close: Nov 4, 2026, 4:00 PM EST
4.950
-0.010 (-0.20%)
After-hours: Nov 4, 2026, 7:45 PM EST
X Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.94 | 5.00 | 4.81 | 4.96 | 4.96 | 2.06% | 7,211 |
| Nov 3, 2026 | 4.78 | 5.00 | 4.75 | 4.86 | 4.86 | 0.41% | 21,580 |
| Nov 2, 2026 | 4.79 | 4.99 | 4.75 | 4.84 | 4.84 | 1.68% | 41,420 |
| Oct 30, 2026 | 4.81 | 4.88 | 4.75 | 4.76 | 4.76 | -2.66% | 38,162 |
| Oct 29, 2026 | 4.85 | 4.94 | 4.79 | 4.89 | 4.89 | 0.82% | 20,171 |
| Oct 28, 2026 | 4.87 | 4.93 | 4.82 | 4.85 | 4.85 | -0.61% | 29,603 |
| Oct 27, 2026 | 4.80 | 4.93 | 4.75 | 4.88 | 4.88 | 1.24% | 27,396 |
| Oct 26, 2026 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | - | 33,522 |
| Oct 23, 2026 | 4.80 | 4.86 | 4.77 | 4.82 | 4.82 | -0.82% | 29,734 |
| Oct 22, 2026 | 4.77 | 4.93 | 4.74 | 4.86 | 4.86 | 0.83% | 19,003 |
| Oct 21, 2026 | 4.89 | 4.89 | 4.75 | 4.82 | 4.82 | -1.03% | 68,168 |
| Oct 20, 2026 | 5.10 | 5.10 | 4.80 | 4.87 | 4.87 | -4.51% | 78,419 |
| Oct 19, 2026 | 5.04 | 5.22 | 5.02 | 5.10 | 5.10 | 2.41% | 46,585 |
| Oct 16, 2026 | 5.15 | 5.21 | 4.95 | 4.98 | 4.98 | -2.73% | 45,174 |
| Oct 15, 2026 | 4.85 | 5.14 | 4.85 | 5.12 | 5.12 | 5.57% | 74,085 |
| 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 |