X Financial (XYF) Stock Chart & Stock Price History → How to camouflage a factory of 53,000 workers (From Stansberry Research) (Ad) Free XYF Stock Alerts $3.82 -0.07 (-1.80%) (As of 04/24/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media X Financial Stock Price Performance5 Day Performance+1.32%1 Month Performance-15.82%3 Month Performance-6.59%6 Month Performance+1.86%Year-To-Date Performance+4.64%1 Year Performance+22.76% 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 Weiss RatingsThe only accurate crypto trading system I know …Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.Here's what our expert says you should buy before April 14. XYF Stock Chart for Thursday, April, 25, 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 Capitalization04/23/2024$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 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. 04/15/2024$3.79$3.98+5.01%$3.99$3.835,430 shs$190.98 million04/12/2024$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 million03/06/2024$4.11$4.28+4.14%$4.28$4.1353,160 shs$205.40 million03/05/2024$4.15$4.11-0.96%$4.18$3.9123,682 shs$197.24 million03/04/2024$4.25$4.15-2.35%$4.22$4.1414,037 shs$199.16 million03/01/2024$4.10$4.25+3.66%$4.26$4.1049,618 shs$203.96 million02/29/2024$4.13$4.10-0.81%$4.14$4.0012,048 shs$196.76 million02/28/2024$4.15$4.13-0.40%$4.13$4.069,131 shs$198.37 millionThe only accurate crypto trading system I know … (Ad)Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.Here's what our expert says you should buy before April 14.02/27/2024$4.10$4.15+1.22%$4.15$4.059,640 shs$199.16 million02/26/2024$4.14$4.10-0.97%$4.14$4.0819,085 shs$196.76 million02/23/2024$4.14$4.14+0.03%$4.18$4.106,370 shs$198.68 million02/22/2024$4.04$4.14+2.48%$4.15$4.144,135 shs$198.60 million02/21/2024$4.02$4.04+0.47%$4.14$4.025,426 shs$193.82 million02/20/2024$4.07$4.02-1.23%$4.15$3.9035,169 shs$192.92 million02/19/2024$4.07$4.07$4.08$3.9917,900 shs$195.32 million02/16/2024$4.00$4.07+1.75%$4.08$3.9917,919 shs$195.32 million02/15/2024$3.99$4.00+0.25%$4.00$3.974,622 shs$191.96 million02/14/2024$3.99$3.99$4.00$3.958,723 shs$191.48 million02/13/2024$3.98$3.99+0.25%$3.99$3.99597 shs$191.48 million02/12/2024$3.93$3.98+1.27%$4.00$3.935,551 shs$190.98 million02/09/2024$4.00$3.93-1.75%$4.00$3.904,938 shs$188.60 million02/08/2024$3.92$4.00+2.04%$4.00$3.8512,528 shs$191.96 million02/07/2024$4.00$3.92-2.00%$3.97$3.867,817 shs$188.11 million02/06/2024$3.96$4.00+1.14%$4.05$3.9513,427 shs$191.96 million02/05/2024$3.85$3.96+2.67%$4.00$3.905,332 shs$189.80 million02/02/2024$3.86$3.85-0.21%$3.97$3.853,955 shs$184.86 million02/01/2024$3.90$3.86-1.03%$3.98$3.861,180 shs$185.24 million01/31/2024$3.99$3.90-2.26%$3.99$3.901,543 shs$187.16 million01/30/2024$3.99$3.99+0.13%$4.00$3.93958 shs$191.48 million01/29/2024$4.00$3.99-0.38%$4.00$3.873,128 shs$191.24 million01/26/2024$3.99$4.00+0.25%$4.00$3.907,206 shs$191.96 million01/25/2024$4.10$3.99-2.69%$4.05$3.986,059 shs$191.48 million01/24/2024$4.09$4.10+0.24%$4.16$4.0916,193 shs$196.76 million01/23/2024$4.09$4.09$4.09$4.011,601 shs$196.26 million Related Companies: CPSS Stock Chart MFIN Stock Chart SNFCA Stock Chart CNF Stock Chart BTM Stock Chart OPRT Stock Chart LX Stock Chart ARBK Stock Chart SDIG Stock Chart GRYP 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 4/25/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Presstop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest MetalsFed launches fourth dollar overhaulStansberry ResearchGreat Crypto BullWeiss RatingsMan Who Predicted 2008: “This Will be Worse.”Altimetry 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. 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 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.