X Financial (XYF)
NYSE: XYF
· Real-Time Price · USD
13.77
-0.67 (-4.64%)
At close: Sep 08, 2025, 1:35 PM
XYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.57 | 15.65 | 14.36 | 14.44 | 14.44 | -6.05% | 314,286 |
| Sep 4, 2025 | 15.78 | 15.93 | 15.25 | 15.37 | 15.37 | -2.41% | 267,700 |
| Sep 3, 2025 | 15.63 | 15.96 | 15.51 | 15.75 | 15.75 | 1.22% | 204,400 |
| Sep 2, 2025 | 15.00 | 15.69 | 15.00 | 15.56 | 15.56 | 2.37% | 234,900 |
| Aug 29, 2025 | 14.90 | 15.23 | 14.69 | 15.20 | 15.20 | 2.49% | 177,132 |
| Aug 28, 2025 | 15.03 | 15.31 | 14.71 | 14.83 | 14.83 | -1.00% | 263,039 |
| Aug 27, 2025 | 15.03 | 15.40 | 14.81 | 14.98 | 14.98 | -0.79% | 211,200 |
| Aug 26, 2025 | 15.53 | 15.89 | 15.10 | 15.10 | 15.10 | -3.58% | 296,227 |
| Aug 25, 2025 | 15.83 | 16.40 | 15.57 | 15.66 | 15.66 | -0.38% | 461,735 |
| Aug 22, 2025 | 14.84 | 16.08 | 14.84 | 15.72 | 15.72 | 6.29% | 586,540 |
| Aug 21, 2025 | 12.89 | 15.09 | 12.82 | 14.79 | 14.79 | 15.73% | 1,022,231 |
| Aug 20, 2025 | 12.40 | 12.82 | 11.62 | 12.78 | 12.78 | 3.73% | 1,043,743 |
| Aug 19, 2025 | 13.72 | 13.99 | 12.05 | 12.32 | 12.32 | -4.20% | 1,722,231 |
| Aug 18, 2025 | 13.66 | 13.80 | 12.75 | 12.86 | 12.86 | -4.60% | 488,747 |
| Aug 15, 2025 | 13.85 | 14.08 | 13.28 | 13.48 | 13.48 | -3.65% | 487,360 |
| Aug 14, 2025 | 14.19 | 14.24 | 13.90 | 13.99 | 13.99 | -1.41% | 263,960 |
| Aug 13, 2025 | 14.31 | 14.64 | 14.04 | 14.19 | 14.19 | 0.64% | 196,600 |
| Aug 12, 2025 | 13.60 | 14.28 | 13.58 | 14.10 | 14.10 | 3.15% | 308,716 |
| Aug 11, 2025 | 13.48 | 13.95 | 13.35 | 13.67 | 13.67 | 0.66% | 337,743 |
| Aug 8, 2025 | 13.82 | 13.96 | 13.31 | 13.58 | 13.58 | -3.62% | 450,708 |