X Financial (XYF) Stock Chart & Stock Price History → Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad) Free XYF Stock Alerts $4.20 -0.04 (-0.94%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends X Financial Stock Price Performance5 Day Performance+3.83%1 Month Performance+7.27%3 Month Performance+0.12%6 Month Performance+9.51%Year-To-Date Performance+14.89%1 Year Performance+4.08% Receive XYF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for X Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Augury ResearchBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).Get all the details here. XYF Stock Chart for Saturday, June, 8, 2024 XYF Chart by TradingView X Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$4.25$4.21-1.06%$4.38$4.2047,635 shs$205.73 million06/06/2024$4.30$4.25-1.16%$4.39$4.2040,009 shs$207.95 million06/05/2024$4.21$4.30+2.14%$4.45$4.2646,591 shs$210.40 million06/04/2024$4.05$4.21+3.95%$4.29$4.0562,830 shs$206.00 million06/03/2024$4.15$4.05-2.41%$4.19$4.0317,498 shs$198.17 million05/31/2024$3.86$4.15+7.51%$4.17$3.9858,063 shs$203.06 million Get the Latest News and Ratings for XYF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for X Financial and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$3.73$3.86+3.48%$3.97$3.7516,202 shs$188.87 million05/29/2024$3.75$3.73-0.53%$3.82$3.7215,091 shs$182.50 million05/28/2024$3.77$3.75-0.53%$3.88$3.6823,018 shs$183.49 million05/27/2024$3.77$3.77+0.11%$3.88$3.6824,200 shs$184.47 million05/24/2024$3.73$3.77+0.96%$3.88$3.6824,230 shs$184.25 million05/23/2024$3.89$3.73-4.11%$3.81$3.7227,681 shs$182.51 million05/22/2024$3.86$3.89+0.77%$3.89$3.822,341 shs$190.33 million05/21/2024$3.80$3.86+1.58%$3.94$3.8010,269 shs$188.87 million05/20/2024$3.97$3.80-4.28%$3.99$3.8022,416 shs$185.94 million05/17/2024$3.90$3.97+1.79%$3.97$3.862,935 shs$194.25 million05/16/2024$3.90$3.90$3.95$3.862,070 shs$190.83 million05/15/2024$3.89$3.90+0.36%$3.96$3.8216,731 shs$190.83 million05/14/2024$3.87$3.89+0.42%$3.93$3.899,255 shs$190.13 million05/13/2024$3.80$3.87+1.84%$3.90$3.775,945 shs$189.36 million05/10/2024$3.89$3.80-2.31%$3.88$3.7010,268 shs$182.35 million05/09/2024$3.92$3.89-0.77%$3.94$3.804,276 shs$186.67 million05/08/2024$4.02$3.92-2.49%$3.99$3.925,040 shs$188.12 million05/07/2024$3.95$4.02+1.77%$4.02$3.945,090 shs$192.92 million05/06/2024$3.82$3.95+3.40%$3.98$3.907,274 shs$189.56 million05/03/2024$3.91$3.88-0.77%$3.88$3.807,635 shs$186.20 million05/02/2024$3.72$3.91+5.11%$4.00$3.7921,899 shs$187.64 million05/01/2024$3.86$3.72-3.63%$3.75$3.7111,176 shs$178.52 million04/30/2024$3.90$3.86-1.03%$4.00$3.7110,257 shs$185.24 million04/29/2024$3.85$3.90+1.40%$3.91$3.802,470 shs$187.15 million04/26/2024$3.79$3.85+1.48%$3.99$3.8212,995 shs$184.57 million04/25/2024$3.82$3.79-0.66%$3.79$3.713,769 shs$181.87 million04/24/2024$3.88$3.82-1.74%$3.82$3.785,376 shs$183.08 million04/23/2024$3.90$3.88-0.45%$3.88$3.88336 shs$186.32 million04/22/2024$3.78$3.90+3.17%$3.95$3.715,989 shs$187.16 million04/19/2024$3.74$3.78+1.07%$3.78$3.715,607 shs$181.40 million04/18/2024$3.79$3.74-1.32%$3.83$3.744,604 shs$179.48 million04/17/2024$3.82$3.79-0.79%$3.84$3.791,005 shs$181.88 million04/16/2024$3.98$3.82-4.02%$3.90$3.7013,656 shs$183.32 million04/15/2024$3.79$3.98+5.01%$3.99$3.835,430 shs$190.98 millionElon Musk’s Final Masterpiece: “X-9840” (Ad)The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840. Click here to see the details because there’s not much time to prepare.04/12/2024$3.91$3.78-3.26%$4.06$3.785,200 shs$181.30 million04/11/2024$3.83$3.91+2.09%$3.92$3.8213,621 shs$187.39 million04/10/2024$3.80$3.83+0.66%$3.83$3.811,516 shs$183.56 million04/09/2024$3.96$3.80-4.04%$3.89$3.6935,973 shs$182.36 million04/08/2024$3.83$3.96+3.39%$4.34$3.7331,611 shs$190.04 million04/05/2024$3.84$3.83-0.13%$3.85$3.726,947 shs$183.80 million04/04/2024$3.82$3.84+0.39%$3.86$3.832,560 shs$184.04 million04/03/2024$3.84$3.82-0.52%$3.89$3.6617,572 shs$183.32 million04/02/2024$3.95$3.84-2.78%$3.94$3.8010,076 shs$184.28 million04/01/2024$3.86$3.95+2.33%$3.99$3.7816,709 shs$189.55 million03/29/2024$3.86$3.86$3.94$3.4886,677 shs$185.24 million03/28/2024$3.55$3.86+8.73%$3.94$3.4886,626 shs$185.24 million03/27/2024$4.61$3.55-22.99%$4.25$3.51208,952 shs$170.36 million03/26/2024$4.68$4.61-1.50%$4.67$4.5514,230 shs$221.22 million03/25/2024$4.55$4.68+2.86%$4.69$4.4716,745 shs$224.59 million03/22/2024$4.41$4.55+3.17%$4.63$4.3627,659 shs$218.35 million03/21/2024$4.37$4.41+0.92%$4.43$4.37120,643 shs$211.62 million03/20/2024$4.42$4.37-1.13%$4.50$4.3617,391 shs$209.72 million03/19/2024$4.49$4.42-1.56%$4.57$4.4220,298 shs$212.12 million03/18/2024$4.26$4.49+5.40%$4.52$4.2933,841 shs$215.48 million03/15/2024$4.25$4.26+0.24%$4.30$4.253,021 shs$204.44 million03/14/2024$4.29$4.25-0.93%$4.31$4.187,039 shs$203.96 million03/13/2024$4.19$4.29+2.39%$4.33$4.2248,440 shs$205.88 million03/12/2024$4.22$4.19-0.71%$4.28$4.1532,197 shs$201.06 million03/11/2024$4.20$4.22+0.48%$4.27$3.9584,078 shs$202.52 million03/08/2024$4.21$4.20-0.24%$4.28$4.1126,948 shs$201.56 million03/07/2024$4.28$4.21-1.64%$4.28$4.187,169 shs$202.02 million Related Companies: BTDR Stock Chart CCAP Stock Chart HKD Stock Chart LDI Stock Chart VEL Stock Chart GDOT Stock Chart CMPO Stock Chart RWAY Stock Chart YRD Stock Chart MDBH Stock Chart Receive XYF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for X Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:XYF) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredBill Clinton Backing Biden Replacement???Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...The Freeport Society | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding X Financial Please log in to your account or sign up in order to add this asset to your watchlist. Share X Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.