X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
4.955
-0.015 (-0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
4.930
-0.025 (-0.50%)
After-hours: Mar 9, 2026, 4:04 PM EDT
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.96 | 5.04 | 4.87 | 4.96 | - | -0.20% | 60,385 |
| Mar 6, 2026 | 4.82 | 5.03 | 4.80 | 4.97 | 4.97 | 2.69% | 92,930 |
| Mar 5, 2026 | 4.85 | 4.94 | 4.83 | 4.84 | 4.84 | 0.41% | 90,456 |
| Mar 4, 2026 | 4.82 | 4.98 | 4.80 | 4.82 | 4.82 | 0.42% | 150,245 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | -3.81% | 182,172 |
| Mar 2, 2026 | 4.98 | 5.05 | 4.95 | 4.99 | 4.99 | 0.20% | 137,463 |
| Feb 27, 2026 | 4.98 | 5.05 | 4.97 | 4.98 | 4.98 | -0.80% | 64,595 |
| Feb 26, 2026 | 5.02 | 5.08 | 4.99 | 5.02 | 5.02 | -0.99% | 45,427 |
| Feb 25, 2026 | 5.11 | 5.17 | 4.98 | 5.07 | 5.07 | -0.78% | 54,122 |
| Feb 24, 2026 | 4.80 | 5.17 | 4.80 | 5.11 | 5.11 | 6.46% | 172,834 |
| Feb 23, 2026 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | -3.23% | 190,527 |
| Feb 20, 2026 | 5.08 | 5.10 | 4.91 | 4.96 | 4.96 | -3.13% | 137,774 |
| Feb 19, 2026 | 5.19 | 5.32 | 5.05 | 5.12 | 5.12 | -0.78% | 165,473 |
| Feb 18, 2026 | 5.20 | 5.22 | 5.10 | 5.16 | 5.16 | - | 96,740 |
| Feb 17, 2026 | 5.16 | 5.26 | 5.04 | 5.16 | 5.16 | - | 95,415 |
| Feb 13, 2026 | 5.11 | 5.26 | 5.10 | 5.16 | 5.16 | 1.18% | 103,199 |
| Feb 12, 2026 | 5.21 | 5.21 | 4.96 | 5.10 | 5.10 | -2.49% | 173,292 |
| Feb 11, 2026 | 5.39 | 5.39 | 5.14 | 5.23 | 5.23 | -2.61% | 119,936 |
| Feb 10, 2026 | 5.32 | 5.52 | 5.32 | 5.37 | 5.37 | 0.75% | 61,949 |
| Feb 9, 2026 | 5.28 | 5.43 | 5.09 | 5.33 | 5.33 | 1.33% | 163,837 |
| Feb 6, 2026 | 5.18 | 5.32 | 5.12 | 5.26 | 5.26 | 2.94% | 287,824 |
| Feb 5, 2026 | 5.17 | 5.25 | 4.93 | 5.11 | 5.11 | -1.92% | 311,498 |
| Feb 4, 2026 | 5.15 | 5.28 | 5.03 | 5.21 | 5.21 | 1.17% | 191,725 |
| Feb 3, 2026 | 5.24 | 5.40 | 5.00 | 5.15 | 5.15 | -1.90% | 306,489 |
| Feb 2, 2026 | 5.10 | 5.28 | 5.03 | 5.25 | 5.25 | 1.94% | 185,202 |
| Jan 30, 2026 | 5.15 | 5.33 | 5.05 | 5.15 | 5.15 | -1.15% | 310,292 |
| Jan 29, 2026 | 5.74 | 5.74 | 5.10 | 5.21 | 5.21 | -9.23% | 722,093 |
| Jan 28, 2026 | 5.84 | 5.91 | 5.70 | 5.74 | 5.74 | -1.88% | 146,988 |
| Jan 27, 2026 | 5.64 | 5.87 | 5.58 | 5.85 | 5.85 | 4.65% | 233,623 |
| Jan 26, 2026 | 5.99 | 6.04 | 5.46 | 5.59 | 5.59 | -6.68% | 424,057 |
| Jan 23, 2026 | 6.00 | 6.13 | 5.99 | 5.99 | 5.99 | -0.17% | 131,091 |
| Jan 22, 2026 | 5.79 | 6.15 | 5.74 | 6.00 | 6.00 | 3.63% | 350,314 |
| Jan 21, 2026 | 6.00 | 6.13 | 5.68 | 5.79 | 5.79 | -3.50% | 195,937 |
| Jan 20, 2026 | 6.09 | 6.22 | 6.00 | 6.00 | 6.00 | -1.80% | 250,737 |
| Jan 16, 2026 | 6.00 | 6.13 | 5.98 | 6.11 | 6.11 | 1.83% | 161,975 |
| Jan 15, 2026 | 6.08 | 6.20 | 6.00 | 6.00 | 6.00 | -1.80% | 151,667 |
| Jan 14, 2026 | 6.14 | 6.26 | 6.03 | 6.11 | 6.11 | 0.83% | 125,355 |
| Jan 13, 2026 | 6.48 | 6.56 | 6.01 | 6.06 | 6.06 | -5.16% | 242,411 |
| Jan 12, 2026 | 6.33 | 6.74 | 6.33 | 6.39 | 6.39 | 2.57% | 216,619 |
| Jan 9, 2026 | 6.03 | 6.27 | 5.96 | 6.23 | 6.23 | 3.66% | 217,638 |
| Jan 8, 2026 | 6.00 | 6.12 | 5.99 | 6.01 | 6.01 | -0.33% | 150,913 |
| Jan 7, 2026 | 6.06 | 6.18 | 6.00 | 6.03 | 6.03 | -0.33% | 144,552 |
| Jan 6, 2026 | 6.13 | 6.13 | 5.90 | 6.05 | 6.05 | -0.33% | 182,675 |
| Jan 5, 2026 | 5.86 | 6.15 | 5.82 | 6.07 | 6.07 | 5.02% | 198,200 |
| Jan 2, 2026 | 5.69 | 5.98 | 5.63 | 5.78 | 5.78 | 3.21% | 217,498 |
| Dec 31, 2025 | 5.77 | 5.88 | 5.60 | 5.60 | 5.60 | -3.11% | 139,631 |
| Dec 30, 2025 | 5.76 | 6.04 | 5.75 | 5.78 | 5.78 | 0.70% | 240,575 |
| Dec 29, 2025 | 5.69 | 5.78 | 5.44 | 5.74 | 5.74 | 0.17% | 191,717 |
| Dec 26, 2025 | 5.82 | 5.84 | 5.46 | 5.73 | 5.73 | -2.88% | 470,002 |
| Dec 24, 2025 | 5.97 | 6.00 | 5.81 | 5.90 | 5.90 | -1.17% | 190,362 |
| Dec 23, 2025 | 6.13 | 6.25 | 5.81 | 5.97 | 5.97 | -2.29% | 569,145 |
| Dec 22, 2025 | 6.47 | 6.64 | 6.07 | 6.11 | 6.11 | -4.53% | 511,342 |
| Dec 19, 2025 | 6.56 | 6.74 | 6.40 | 6.40 | 6.40 | -2.29% | 145,876 |
| Dec 18, 2025 | 6.43 | 6.63 | 6.40 | 6.55 | 6.55 | 2.50% | 117,335 |
| Dec 17, 2025 | 6.66 | 6.75 | 6.36 | 6.39 | 6.39 | -3.62% | 208,752 |
| Dec 16, 2025 | 6.87 | 6.93 | 6.51 | 6.63 | 6.63 | -3.63% | 117,064 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.77 | 6.88 | 6.88 | -3.37% | 168,957 |
| Dec 12, 2025 | 6.91 | 7.28 | 6.91 | 7.12 | 7.12 | 3.04% | 165,099 |
| Dec 11, 2025 | 6.73 | 6.97 | 6.68 | 6.91 | 6.91 | 2.22% | 102,315 |
| Dec 10, 2025 | 6.94 | 6.98 | 6.71 | 6.76 | 6.76 | -2.59% | 102,232 |
| Dec 9, 2025 | 6.67 | 6.97 | 6.67 | 6.94 | 6.94 | 4.05% | 129,684 |
| Dec 8, 2025 | 6.98 | 6.98 | 6.66 | 6.67 | 6.67 | -4.44% | 156,943 |
| Dec 5, 2025 | 7.37 | 7.48 | 6.92 | 6.98 | 6.98 | -4.77% | 198,697 |
| Dec 4, 2025 | 7.25 | 7.48 | 7.13 | 7.33 | 7.33 | 2.37% | 168,017 |
| Dec 3, 2025 | 6.67 | 7.17 | 6.65 | 7.16 | 7.16 | 7.35% | 203,937 |
| Dec 2, 2025 | 6.62 | 6.85 | 6.47 | 6.67 | 6.67 | - | 163,573 |
| Dec 1, 2025 | 6.90 | 7.17 | 6.63 | 6.67 | 6.67 | -3.05% | 189,796 |
| Nov 28, 2025 | 7.17 | 7.28 | 6.88 | 6.88 | 6.88 | -4.04% | 107,140 |
| Nov 26, 2025 | 7.40 | 7.60 | 7.12 | 7.17 | 7.17 | -2.85% | 224,720 |
| Nov 25, 2025 | 7.52 | 7.64 | 7.23 | 7.38 | 7.38 | 0.27% | 210,684 |
| Nov 24, 2025 | 7.77 | 7.80 | 7.18 | 7.36 | 7.36 | -4.17% | 632,648 |
| Nov 21, 2025 | 8.88 | 8.89 | 7.66 | 7.68 | 7.68 | -15.70% | 743,837 |
| Nov 20, 2025 | 10.02 | 10.10 | 8.96 | 9.11 | 9.11 | -6.18% | 408,117 |
| Nov 19, 2025 | 10.90 | 10.90 | 9.66 | 9.71 | 9.71 | -12.44% | 457,871 |
| Nov 18, 2025 | 11.12 | 11.38 | 11.00 | 11.09 | 11.09 | -1.60% | 210,630 |
| Nov 17, 2025 | 11.56 | 11.75 | 11.22 | 11.27 | 11.27 | -3.01% | 90,209 |
| Nov 14, 2025 | 11.53 | 11.88 | 11.42 | 11.62 | 11.62 | -1.78% | 212,107 |
| Nov 13, 2025 | 12.03 | 12.06 | 11.60 | 11.83 | 11.83 | -1.33% | 174,680 |
| Nov 12, 2025 | 12.12 | 12.12 | 11.79 | 11.99 | 11.99 | -1.72% | 232,549 |
| Nov 11, 2025 | 12.31 | 12.31 | 11.93 | 12.20 | 12.20 | -0.97% | 201,511 |
| Nov 10, 2025 | 12.46 | 12.57 | 11.93 | 12.32 | 12.32 | -1.12% | 139,895 |
| Nov 7, 2025 | 12.05 | 12.47 | 11.86 | 12.46 | 12.46 | 3.40% | 91,470 |
| Nov 6, 2025 | 12.31 | 12.35 | 12.01 | 12.05 | 12.05 | -2.11% | 107,143 |
| Nov 5, 2025 | 12.11 | 12.48 | 12.11 | 12.31 | 12.31 | 0.90% | 80,068 |
| Nov 4, 2025 | 12.36 | 12.53 | 12.16 | 12.20 | 12.20 | -3.17% | 114,375 |
| Nov 3, 2025 | 12.57 | 12.85 | 12.28 | 12.60 | 12.60 | 0.88% | 86,172 |
| Oct 31, 2025 | 12.20 | 12.80 | 12.20 | 12.49 | 12.49 | 4.00% | 148,371 |
| Oct 30, 2025 | 11.82 | 12.16 | 11.68 | 12.01 | 12.01 | 0.25% | 151,059 |
| Oct 29, 2025 | 11.86 | 12.10 | 11.65 | 11.98 | 11.98 | -0.17% | 222,658 |
| Oct 28, 2025 | 12.60 | 12.63 | 11.50 | 12.00 | 12.00 | -6.10% | 628,397 |
| Oct 27, 2025 | 12.98 | 13.16 | 12.67 | 12.78 | 12.78 | -0.78% | 107,558 |
| Oct 24, 2025 | 12.77 | 13.11 | 12.77 | 12.88 | 12.88 | 1.66% | 66,665 |
| Oct 23, 2025 | 12.47 | 12.88 | 12.43 | 12.67 | 12.67 | 1.77% | 78,328 |
| Oct 22, 2025 | 12.66 | 12.94 | 12.30 | 12.45 | 12.45 | -1.66% | 106,361 |
| Oct 21, 2025 | 12.60 | 13.10 | 12.39 | 12.66 | 12.66 | -0.31% | 219,320 |
| Oct 20, 2025 | 13.25 | 13.25 | 12.64 | 12.70 | 12.70 | -2.61% | 223,185 |
| Oct 17, 2025 | 13.20 | 13.40 | 12.99 | 13.04 | 13.04 | -1.66% | 117,215 |
| Oct 16, 2025 | 13.62 | 13.79 | 13.18 | 13.26 | 13.26 | -3.35% | 156,038 |
| Oct 15, 2025 | 13.87 | 14.15 | 13.47 | 13.72 | 13.72 | -0.36% | 98,837 |
| Oct 14, 2025 | 13.08 | 13.86 | 13.08 | 13.77 | 13.77 | 2.46% | 123,480 |