Free Trial

X Financial (XYF) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free XYF Stock Alerts
$3.79
-0.04 (-1.04%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

X Financial Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-18.48%
3 Month
Performance
-4.38%
6 Month
Performance
-0.39%
Year-To-Date
Performance
+4.23%
1 Year
Performance
+25.91%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

XYF Stock Chart for Thursday, April, 25, 2024

XYF Chart by TradingView

X Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$3.88$3.82
-1.74%		$3.82$3.785,376 shs$183.08 million
04/23/2024$3.90$3.88
-0.45%		$3.88$3.88336 shs$186.32 million
04/22/2024$3.78$3.90
+3.17%		$3.95$3.715,989 shs$187.16 million
04/19/2024$3.74$3.78
+1.07%		$3.78$3.715,607 shs$181.40 million
04/18/2024$3.79$3.74
-1.32%		$3.83$3.744,604 shs$179.48 million
04/17/2024$3.82$3.79
-0.79%		$3.84$3.791,005 shs$181.88 million
04/16/2024$3.98$3.82
-4.02%		$3.90$3.7013,656 shs$183.32 million
04/15/2024$3.79$3.98
+5.01%		$3.99$3.835,430 shs$190.98 million
04/12/2024$3.91$3.78
-3.26%		$4.06$3.785,200 shs$181.30 million
04/11/2024$3.83$3.91
+2.09%		$3.92$3.8213,621 shs$187.39 million
04/10/2024$3.80$3.83
+0.66%		$3.83$3.811,516 shs$183.56 million
04/09/2024$3.96$3.80
-4.04%		$3.89$3.6935,973 shs$182.36 million
04/08/2024$3.83$3.96
+3.39%		$4.34$3.7331,611 shs$190.04 million
04/05/2024$3.84$3.83
-0.13%		$3.85$3.726,947 shs$183.80 million
04/04/2024$3.82$3.84
+0.39%		$3.86$3.832,560 shs$184.04 million
04/03/2024$3.84$3.82
-0.52%		$3.89$3.6617,572 shs$183.32 million
04/02/2024$3.95$3.84
-2.78%		$3.94$3.8010,076 shs$184.28 million
04/01/2024$3.86$3.95
+2.33%		$3.99$3.7816,709 shs$189.55 million
03/29/2024$3.86$3.86$3.94$3.4886,677 shs$185.24 million
03/28/2024$3.55$3.86
+8.73%		$3.94$3.4886,626 shs$185.24 million
03/27/2024$4.61$3.55
-22.99%		$4.25$3.51208,952 shs$170.36 million
03/26/2024$4.68$4.61
-1.50%		$4.67$4.5514,230 shs$221.22 million
03/25/2024$4.55$4.68
+2.86%		$4.69$4.4716,745 shs$224.59 million
03/22/2024$4.41$4.55
+3.17%		$4.63$4.3627,659 shs$218.35 million
03/21/2024$4.37$4.41
+0.92%		$4.43$4.37120,643 shs$211.62 million
03/20/2024$4.42$4.37
-1.13%		$4.50$4.3617,391 shs$209.72 million
03/19/2024$4.49$4.42
-1.56%		$4.57$4.4220,298 shs$212.12 million
03/18/2024$4.26$4.49
+5.40%		$4.52$4.2933,841 shs$215.48 million
03/15/2024$4.25$4.26
+0.24%		$4.30$4.253,021 shs$204.44 million
03/14/2024$4.29$4.25
-0.93%		$4.31$4.187,039 shs$203.96 million
03/13/2024$4.19$4.29
+2.39%		$4.33$4.2248,440 shs$205.88 million
03/12/2024$4.22$4.19
-0.71%		$4.28$4.1532,197 shs$201.06 million
03/11/2024$4.20$4.22
+0.48%		$4.27$3.9584,078 shs$202.52 million
03/08/2024$4.21$4.20
-0.24%		$4.28$4.1126,948 shs$201.56 million
03/07/2024$4.28$4.21
-1.64%		$4.28$4.187,169 shs$202.02 million
03/06/2024$4.11$4.28
+4.14%		$4.28$4.1353,160 shs$205.40 million
03/05/2024$4.15$4.11
-0.96%		$4.18$3.9123,682 shs$197.24 million
03/04/2024$4.25$4.15
-2.35%		$4.22$4.1414,037 shs$199.16 million
03/01/2024$4.10$4.25
+3.66%		$4.26$4.1049,618 shs$203.96 million
02/29/2024$4.13$4.10
-0.81%		$4.14$4.0012,048 shs$196.76 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/28/2024$4.15$4.13
-0.40%		$4.13$4.069,131 shs$198.37 million
02/27/2024$4.10$4.15
+1.22%		$4.15$4.059,640 shs$199.16 million
02/26/2024$4.14$4.10
-0.97%		$4.14$4.0819,085 shs$196.76 million
02/23/2024$4.14$4.14
+0.03%		$4.18$4.106,370 shs$198.68 million
02/22/2024$4.04$4.14
+2.48%		$4.15$4.144,135 shs$198.60 million
02/21/2024$4.02$4.04
+0.47%		$4.14$4.025,426 shs$193.82 million
02/20/2024$4.07$4.02
-1.23%		$4.15$3.9035,169 shs$192.92 million
02/19/2024$4.07$4.07$4.08$3.9917,900 shs$195.32 million
02/16/2024$4.00$4.07
+1.75%		$4.08$3.9917,919 shs$195.32 million
02/15/2024$3.99$4.00
+0.25%		$4.00$3.974,622 shs$191.96 million
02/14/2024$3.99$3.99$4.00$3.958,723 shs$191.48 million
02/13/2024$3.98$3.99
+0.25%		$3.99$3.99597 shs$191.48 million
02/12/2024$3.93$3.98
+1.27%		$4.00$3.935,551 shs$190.98 million
02/09/2024$4.00$3.93
-1.75%		$4.00$3.904,938 shs$188.60 million
02/08/2024$3.92$4.00
+2.04%		$4.00$3.8512,528 shs$191.96 million
02/07/2024$4.00$3.92
-2.00%		$3.97$3.867,817 shs$188.11 million
02/06/2024$3.96$4.00
+1.14%		$4.05$3.9513,427 shs$191.96 million
02/05/2024$3.85$3.96
+2.67%		$4.00$3.905,332 shs$189.80 million
02/02/2024$3.86$3.85
-0.21%		$3.97$3.853,955 shs$184.86 million
02/01/2024$3.90$3.86
-1.03%		$3.98$3.861,180 shs$185.24 million
01/31/2024$3.99$3.90
-2.26%		$3.99$3.901,543 shs$187.16 million
01/30/2024$3.99$3.99
+0.13%		$4.00$3.93958 shs$191.48 million
01/29/2024$4.00$3.99
-0.38%		$4.00$3.873,128 shs$191.24 million
01/26/2024$3.99$4.00
+0.25%		$4.00$3.907,206 shs$191.96 million
01/25/2024$4.10$3.99
-2.69%		$4.05$3.986,059 shs$191.48 million
01/24/2024$4.09$4.10
+0.24%		$4.16$4.0916,193 shs$196.76 million

Related Companies:
This page (NYSE:XYF) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders