Skip to main content
X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
6.98
-0.35 (-4.77%)
At close: Dec 5, 2025, 4:00 PM EST
7.12
+0.14 (2.01%)
After-hours: Dec 5, 2025, 7:30 PM EST

X Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.377.486.926.986.98-4.77%198,496
Dec 4, 20257.257.487.137.337.332.37%167,991
Dec 3, 20256.677.176.657.167.167.35%203,663
Dec 2, 20256.626.856.476.676.67-163,567
Dec 1, 20256.907.176.636.676.67-3.05%189,276
Nov 28, 20257.177.286.886.886.88-4.04%107,140
Nov 26, 20257.407.607.127.177.17-2.85%224,720
Nov 25, 20257.527.647.237.387.380.27%210,684
Nov 24, 20257.777.807.187.367.36-4.17%632,648
Nov 21, 20258.888.897.667.687.68-15.70%743,837
Nov 20, 202510.0210.108.969.119.11-6.18%408,117
Nov 19, 202510.9010.909.669.719.71-12.44%457,871
Nov 18, 202511.1211.3811.0011.0911.09-1.60%210,630
Nov 17, 202511.5611.7511.2211.2711.27-3.01%90,209
Nov 14, 202511.5311.8811.4211.6211.62-1.78%212,107
Nov 13, 202512.0312.0611.6011.8311.83-1.33%174,680
Nov 12, 202512.1212.1211.7911.9911.99-1.72%232,549
Nov 11, 202512.3112.3111.9312.2012.20-0.97%201,511
Nov 10, 202512.4612.5711.9312.3212.32-1.12%139,895
Nov 7, 202512.0512.4711.8612.4612.463.40%91,470
Nov 6, 202512.3112.3512.0112.0512.05-2.11%107,143
Nov 5, 202512.1112.4812.1112.3112.310.90%80,068
Nov 4, 202512.3612.5312.1612.2012.20-3.17%114,375
Nov 3, 202512.5712.8512.2812.6012.600.88%86,172
Oct 31, 202512.2012.8012.2012.4912.494.00%148,371
Oct 30, 202511.8212.1611.6812.0112.010.25%151,059
Oct 29, 202511.8612.1011.6511.9811.98-0.17%222,658
Oct 28, 202512.6012.6311.5012.0012.00-6.10%628,397
Oct 27, 202512.9813.1612.6712.7812.78-0.78%107,558
Oct 24, 202512.7713.1112.7712.8812.881.66%66,665
Oct 23, 202512.4712.8812.4312.6712.671.77%78,328
Oct 22, 202512.6612.9412.3012.4512.45-1.66%106,361
Oct 21, 202512.6013.1012.3912.6612.66-0.31%219,320
Oct 20, 202513.2513.2512.6412.7012.70-2.61%223,185
Oct 17, 202513.2013.4012.9913.0413.04-1.66%117,215
Oct 16, 202513.6213.7913.1813.2613.26-3.35%156,038
Oct 15, 202513.8714.1513.4713.7213.72-0.36%98,837
Oct 14, 202513.0813.8613.0813.7713.772.46%123,480
Oct 13, 202513.6413.8813.4013.4413.442.36%125,281
Oct 10, 202514.2314.3713.0713.1313.13-7.73%328,290
Oct 9, 202514.5414.6513.9914.2314.23-2.67%194,679
Oct 8, 202514.1914.6314.1914.6214.622.60%115,208
Oct 7, 202514.6014.6314.1814.2514.25-1.79%168,255
Oct 6, 202514.2114.8614.1214.5114.511.54%207,444
Oct 3, 202514.5314.7514.1914.2914.29-0.90%175,325
Oct 2, 202514.0614.4913.9314.4214.423.00%220,953
Oct 1, 202513.7514.1513.7514.0014.001.74%137,963
Sep 30, 202513.6914.1413.5613.7613.761.62%138,872
Sep 29, 202513.6113.9413.2513.5413.540.89%162,001
Sep 26, 202513.6314.0113.2613.4213.42-3.87%212,093
Sep 25, 202513.3214.1413.3213.9613.690.29%174,616
Sep 24, 202514.6215.2913.8313.9213.65-4.59%287,307
Sep 23, 202514.7915.0914.5014.5914.31-0.95%148,975
Sep 22, 202514.8215.1114.4514.7314.44-2.45%184,298
Sep 19, 202515.2915.5814.6515.1014.811.89%299,900
Sep 18, 202514.8915.0614.5014.8214.530.95%95,577
Sep 17, 202513.9815.1513.9814.6814.394.78%231,825
Sep 16, 202514.0514.3614.0014.0113.74-0.21%93,037
Sep 15, 202514.1814.2513.9414.0413.77-0.78%88,126
Sep 12, 202514.2214.5014.0114.1513.87-0.35%119,415
Sep 11, 202513.7014.6013.6714.2013.923.57%177,330
Sep 10, 202513.9614.0513.3013.7113.44-0.94%237,766
Sep 9, 202513.5814.3013.5613.8413.570.29%181,580
Sep 8, 202514.6514.6513.6113.8013.53-4.43%362,034
Sep 5, 202515.5715.6514.3614.4414.16-6.05%314,286
Sep 4, 202515.7815.9315.2515.3715.07-2.41%267,663
Sep 3, 202515.6315.9615.5115.7515.441.22%204,387
Sep 2, 202515.0015.6915.0015.5615.262.37%234,864
Aug 29, 202514.9015.2314.6915.2014.902.49%177,132
Aug 28, 202515.0315.3114.7114.8314.54-1.00%263,039
Aug 27, 202515.0315.4014.8114.9814.69-0.79%211,161
Aug 26, 202515.5315.8915.1015.1014.81-3.58%296,227
Aug 25, 202515.8316.4015.5715.6615.35-0.38%461,735
Aug 22, 202514.8416.0814.8415.7215.416.29%586,540
Aug 21, 202512.8915.0912.8214.7914.5015.73%1,022,231
Aug 20, 202512.4012.8211.6212.7812.533.73%1,043,743
Aug 19, 202513.7213.9912.0512.3212.08-4.20%1,722,231
Aug 18, 202513.6613.8012.7512.8612.61-4.60%488,747
Aug 15, 202513.8514.0813.2813.4813.22-3.65%487,360
Aug 14, 202514.1914.2413.9013.9913.72-1.41%263,960
Aug 13, 202514.3114.6414.0414.1913.910.64%196,586
Aug 12, 202513.6014.2813.5814.1013.833.15%308,716
Aug 11, 202513.4813.9513.3513.6713.400.66%337,743
Aug 8, 202513.8213.9613.3113.5813.32-3.62%450,708
Aug 7, 202514.2814.4013.6014.0913.82-0.98%363,642
Aug 6, 202513.5814.3413.2814.2313.954.33%406,665
Aug 5, 202513.7414.2613.6013.6413.37-0.94%487,031
Aug 4, 202514.2814.4313.5513.7713.50-2.89%390,530
Aug 1, 202514.0914.4013.2014.1813.90-1.46%470,441
Jul 31, 202514.0714.5813.8014.3914.111.27%299,537
Jul 30, 202514.5214.7414.0114.2113.93-2.67%401,364
Jul 29, 202513.9514.7413.7014.6014.325.04%589,795
Jul 28, 202514.6014.6013.6513.9013.63-3.27%1,061,832
Jul 25, 202515.7915.9314.1014.3714.09-10.30%1,624,436
Jul 24, 202517.5817.8015.9016.0215.71-8.30%1,030,459
Jul 23, 202517.7017.9917.4017.4717.13-1.08%760,333
Jul 22, 202518.6118.6117.3717.6617.32-4.13%584,172
Jul 21, 202518.2518.9818.0018.4218.061.04%247,765
Jul 18, 202518.3118.6418.0918.2317.870.22%223,885
Jul 17, 202518.1218.6517.6418.1917.84-0.60%228,394