Free Trial

X Financial (XYF) Stock Chart & Stock Price History

X Financial logo
$13.52 -0.57 (-4.05%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$13.56 +0.04 (+0.33%)
As of 08/8/2025 06:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

X Financial Stock Price Performance

The X Financial (XYF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 214.42%, with a year-to-date return of 62.30%. In the past month, the stock has decreased 29.62%, reflecting recent market activity.

As of the latest close, X Financial traded at $13.52 with a market cap of $564.87 million and volume of 450,508 shares. Five years ago, the stock traded at $0.75, representing a 1,693.10% increase over that period. At the time, it had a market cap of $116.07 million and a volume of 99,301 shares.

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.

5 Day
Performance
-1.74%
1 Month
Performance
-29.62%
3 Month
Performance
-1.10%
Year-To-Date
Performance
+62.30%
1 Year
Performance
+214.42%
5 Year
Performance
+1,693.10%

XYF Stock Chart for Saturday, August, 9, 2025

X Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$13.99$13.52
-3.36%
$13.96$13.31450,508 shs$564.87 million
08/07/2025$14.24$13.99
-1.78%
$14.40$13.60362,617 shs$584.50 million
08/06/2025$13.66$14.24
+4.27%
$14.34$13.28406,665 shs$595.11 million
08/05/2025$13.76$13.66
-0.72%
$14.26$13.60486,783 shs$570.76 million
08/04/2025$14.16$13.76
-2.82%
$14.43$13.55390,197 shs$574.89 million
08/01/2025$14.33$14.16
-1.19%
$14.40$13.20470,341 shs$591.61 million
07/31/2025$14.21$14.33
+0.84%
$14.58$13.80299,489 shs$598.71 million
07/30/2025$14.65$14.21
-3.00%
$14.74$14.01401,111 shs$593.69 million
07/29/2025$13.90$14.65
+5.40%
$14.74$13.70589,748 shs$612.08 million
07/28/2025$14.33$13.90
-3.02%
$14.60$13.651.06 million shs$580.74 million
07/25/2025$15.98$14.33
-10.28%
$15.93$14.101.62 million shs$598.83 million
07/24/2025$17.45$15.98
-8.43%
$17.80$15.901.03 million shs$667.44 million
07/23/2025$17.67$17.45
-1.30%
$17.99$17.40760,082 shs$728.85 million
07/22/2025$18.52$17.67
-4.54%
$18.61$17.37583,662 shs$738.42 million
07/21/2025$18.16$18.52
+1.95%
$18.98$18.00247,713 shs$773.56 million
07/18/2025$18.22$18.16
-0.34%
$18.64$18.09223,076 shs$758.73 million
07/17/2025$18.24$18.22
-0.07%
$18.65$17.64228,352 shs$761.32 million
07/16/2025$18.59$18.24
-1.91%
$18.77$17.94235,971 shs$761.86 million
07/15/2025$19.04$18.59
-2.34%
$19.24$18.42187,251 shs$776.69 million
07/14/2025$19.17$19.04
-0.70%
$19.88$18.91284,709 shs$795.32 million
07/11/2025$19.96$19.17
-3.95%
$20.00$19.14242,370 shs$800.92 million
07/10/2025$19.21$19.96
+3.90%
$20.13$19.26285,616 shs$833.89 million
07/09/2025$19.97$19.21
-3.81%
$20.36$19.16403,809 shs$802.59 million
07/08/2025$18.74$19.97
+6.56%
$20.05$18.80368,888 shs$834.35 million

This page (NYSE:XYF) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners