X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
14.44
+0.71 (5.17%)
May 12, 2025, 4:00 PM - Market closed
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.87 | 15.35 | 14.28 | 14.44 | 14.44 | 5.17% | 276,137 |
| May 9, 2025 | 13.49 | 14.47 | 13.49 | 13.73 | 13.73 | 2.77% | 196,503 |
| May 8, 2025 | 13.21 | 13.52 | 12.52 | 13.36 | 13.36 | 3.97% | 129,909 |
| May 7, 2025 | 12.68 | 13.23 | 12.50 | 12.85 | 12.85 | -3.53% | 114,152 |
| May 6, 2025 | 12.70 | 13.36 | 12.54 | 13.32 | 13.32 | 5.13% | 130,368 |
| May 5, 2025 | 13.56 | 13.99 | 12.31 | 12.67 | 12.67 | -7.18% | 157,596 |
| May 2, 2025 | 13.70 | 14.00 | 13.43 | 13.65 | 13.65 | 2.40% | 73,444 |
| May 1, 2025 | 14.09 | 14.45 | 13.20 | 13.33 | 13.33 | -4.65% | 132,580 |
| Apr 30, 2025 | 13.86 | 14.15 | 13.13 | 13.98 | 13.98 | 1.23% | 66,894 |
| Apr 29, 2025 | 13.70 | 14.38 | 13.70 | 13.81 | 13.81 | 2.30% | 104,720 |
| Apr 28, 2025 | 13.93 | 13.93 | 13.26 | 13.50 | 13.50 | -1.89% | 71,391 |
| Apr 25, 2025 | 14.49 | 14.49 | 13.50 | 13.76 | 13.76 | -4.24% | 124,602 |
| Apr 24, 2025 | 13.65 | 14.46 | 13.51 | 14.37 | 14.37 | 4.36% | 134,716 |
| Apr 23, 2025 | 11.94 | 13.95 | 11.86 | 13.77 | 13.77 | 18.30% | 194,069 |
| Apr 22, 2025 | 11.36 | 11.84 | 11.26 | 11.64 | 11.64 | 3.93% | 95,853 |
| Apr 21, 2025 | 11.60 | 11.60 | 10.66 | 11.20 | 11.20 | -4.60% | 100,857 |
| Apr 17, 2025 | 11.72 | 11.97 | 11.57 | 11.74 | 11.74 | 2.80% | 35,552 |
| Apr 16, 2025 | 11.18 | 11.82 | 11.00 | 11.42 | 11.42 | -0.44% | 63,038 |
| Apr 15, 2025 | 11.49 | 12.10 | 11.30 | 11.47 | 11.47 | -1.80% | 99,357 |
| Apr 14, 2025 | 11.30 | 12.50 | 11.25 | 11.68 | 11.68 | 8.45% | 252,125 |
| Apr 11, 2025 | 12.30 | 12.64 | 10.30 | 10.77 | 10.77 | -11.36% | 406,744 |
| Apr 10, 2025 | 12.24 | 12.70 | 11.83 | 12.15 | 12.15 | -2.02% | 171,278 |
| Apr 9, 2025 | 12.01 | 12.40 | 11.11 | 12.40 | 12.40 | -0.48% | 409,066 |
| Apr 8, 2025 | 12.79 | 13.17 | 11.61 | 12.46 | 12.46 | 3.75% | 500,360 |
| Apr 7, 2025 | 11.78 | 13.47 | 11.36 | 12.01 | 12.01 | -5.80% | 470,692 |
| Apr 4, 2025 | 13.85 | 13.85 | 12.30 | 12.75 | 12.75 | -17.21% | 463,817 |
| Apr 3, 2025 | 14.69 | 15.60 | 14.21 | 15.40 | 15.40 | -4.76% | 642,822 |
| Apr 2, 2025 | 14.24 | 16.38 | 14.24 | 16.17 | 16.17 | 13.87% | 540,696 |
| Apr 1, 2025 | 14.36 | 14.85 | 14.20 | 14.20 | 14.20 | -1.32% | 313,070 |
| Mar 31, 2025 | 15.01 | 15.64 | 14.30 | 14.39 | 14.39 | -9.50% | 265,817 |
| Mar 28, 2025 | 15.74 | 16.20 | 14.57 | 15.90 | 15.90 | -1.24% | 456,594 |
| Mar 27, 2025 | 16.13 | 17.70 | 15.50 | 16.10 | 16.10 | 5.16% | 1,023,881 |
| Mar 26, 2025 | 13.10 | 15.49 | 12.92 | 15.31 | 15.31 | 17.77% | 502,022 |
| Mar 25, 2025 | 12.71 | 13.30 | 12.71 | 13.00 | 13.00 | - | 299,182 |
| Mar 24, 2025 | 13.90 | 13.93 | 12.80 | 13.00 | 13.00 | -4.41% | 351,085 |
| Mar 21, 2025 | 12.60 | 13.67 | 12.12 | 13.60 | 13.60 | 7.85% | 334,938 |
| Mar 20, 2025 | 14.29 | 14.29 | 12.00 | 12.61 | 12.61 | -4.18% | 632,588 |
| Mar 19, 2025 | 13.30 | 13.30 | 11.95 | 13.16 | 13.16 | 0.53% | 441,825 |
| Mar 18, 2025 | 13.40 | 13.42 | 12.90 | 13.09 | 13.09 | 1.47% | 195,407 |
| Mar 17, 2025 | 12.89 | 13.05 | 12.55 | 12.90 | 12.90 | 3.28% | 276,533 |
| Mar 14, 2025 | 11.82 | 12.70 | 11.68 | 12.49 | 12.49 | 8.61% | 307,569 |
| Mar 13, 2025 | 11.28 | 11.75 | 11.10 | 11.50 | 11.50 | 2.13% | 64,574 |
| Mar 12, 2025 | 10.78 | 11.33 | 10.69 | 11.26 | 11.26 | 4.07% | 42,376 |
| Mar 11, 2025 | 11.04 | 11.14 | 10.67 | 10.82 | 10.82 | 0.37% | 50,199 |
| Mar 10, 2025 | 11.38 | 11.49 | 10.58 | 10.78 | 10.78 | -6.18% | 91,706 |
| Mar 7, 2025 | 11.20 | 11.62 | 11.20 | 11.49 | 11.49 | 3.98% | 39,569 |
| Mar 6, 2025 | 11.65 | 11.90 | 11.00 | 11.05 | 11.05 | -2.21% | 73,526 |
| Mar 5, 2025 | 10.00 | 11.48 | 10.00 | 11.30 | 11.30 | 14.03% | 127,737 |
| Mar 4, 2025 | 10.00 | 10.17 | 9.83 | 9.91 | 9.91 | -0.70% | 34,668 |
| Mar 3, 2025 | 10.18 | 10.47 | 9.81 | 9.98 | 9.98 | -1.58% | 28,284 |