• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,280.24
  • 0.16 %
  • $59.61
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
X Financial (XYF) Charts

X Financial (XYF) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.19

$0.07

(1.21%)

Day's range
$6.08
Day's range
$6.24
  • 5 DAY PERFORMANCE

    +1.31%
  • 1 MONTH PERFORMANCE

    -6.92%
  • 3 MONTH PERFORMANCE

    +43.62%
  • 6 MONTH PERFORMANCE

    +55.92%
  • YEAR-TO-DATE PERFORMANCE

    +69.13%
  • 1 YEAR PERFORMANCE

    +47.73%

X Financial Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $6.21 $6.22   (0.16%) $6.24 $6.08 9,298 $311.98 M
11/15/2024 $6.07 $6.12   (0.82%) $6.16 $6.07 5,017 $306.96 M
11/14/2024 $6.04 $6.11   (1.16%) $6.23 $6.04 11,500 $306.46 M
11/13/2024 $6.50 $6.11   (-6%) $6.50 $6.10 37,200 $306.46 M
11/12/2024 $6.29 $6.44   (2.38%) $6.49 $6.29 8,300 $323.01 M
11/11/2024 $6.46 $6.45   (-0.15%) $6.51 $6.26 18,100 $323.52 M
11/08/2024 $6.61 $6.45   (-2.42%) $6.68 $6.35 12,900 $315.96 M
11/07/2024 $6.67 $6.68   (0.15%) $6.90 $6.56 17,424 $327.22 M
11/06/2024 $6.79 $6.70   (-1.33%) $6.79 $6.44 13,944 $328.20 M
11/05/2024 $6.54 $6.84   (4.59%) $6.84 $6.44 21,211 $335.06 M
11/04/2024 $6.57 $6.61   (0.61%) $6.65 $6.41 15,800 $323.80 M
11/01/2024 $6.62 $6.55   (-1.06%) $6.63 $6.55 1,402 $320.86 M
10/31/2024 $6.48 $6.40   (-1.23%) $6.48 $6.38 19,900 $313.51 M
10/30/2024 $6.42 $6.49   (1.09%) $6.53 $6.40 6,624 $317.92 M
10/29/2024 $6.71 $6.56   (-2.24%) $6.82 $6.40 23,600 $321.35 M
10/28/2024 $6.70 $6.62   (-1.19%) $6.75 $6.57 15,116 $324.29 M
10/25/2024 $6.69 $6.70   (0.15%) $6.92 $6.61 8,400 $328.20 M
10/24/2024 $6.65 $6.60   (-0.75%) $6.85 $6.60 6,845 $323.31 M
10/23/2024 $6.72 $6.73   (0.15%) $6.93 $6.63 19,435 $329.67 M
10/22/2024 $6.40 $6.75   (5.47%) $6.94 $6.40 16,233 $330.65 M
10/21/2024 $6.52 $6.40   (-1.84%) $6.60 $6.25 13,104 $313.51 M
10/18/2024 $6.82 $6.65   (-2.49%) $6.82 $6.61 9,200 $325.75 M
10/17/2024 $6.93 $6.49   (-6.35%) $6.95 $6.24 94,438 $317.92 M
10/16/2024 $6.40 $6.95   (8.59%) $7.00 $6.40 22,900 $340.45 M
10/15/2024 $6.61 $6.36   (-3.78%) $6.61 $6.24 61,300 $311.55 M
10/14/2024 $6.75 $6.70   (-0.74%) $6.87 $6.59 49,017 $328.20 M
10/11/2024 $6.86 $6.86   (0%) $7.00 $6.79 49,200 $336.04 M
10/10/2024 $7.04 $7.03   (-0.14%) $7.25 $6.90 41,305 $344.37 M
10/09/2024 $7.22 $7.26   (0.55%) $7.45 $6.91 74,526 $355.64 M
10/08/2024 $7.68 $7.35   (-4.3%) $7.77 $7.20 89,999 $360.04 M
10/07/2024 $7.80 $8.23   (5.51%) $8.35 $7.37 226,820 $403.15 M
10/04/2024 $7.40 $7.34   (-0.81%) $7.65 $6.90 103,157 $359.56 M
10/03/2024 $6.50 $6.99   (7.54%) $7.30 $6.20 123,610 $342.41 M
10/02/2024 $8.42 $6.74   (-19.95%) $8.59 $6.50 279,800 $330.16 M
10/01/2024 $6.80 $7.39   (8.68%) $7.40 $6.74 180,500 $362.00 M
09/30/2024 $5.70 $6.60   (15.79%) $6.70 $5.70 200,478 $323.31 M
09/27/2024 $5.65 $5.67   (0.35%) $5.74 $5.49 63,047 $277.75 M
09/26/2024 $5.36 $5.45   (1.68%) $5.60 $5.30 52,580 $266.97 M
09/25/2024 $5.29 $5.35   (1.13%) $5.35 $5.23 13,100 $262.07 M
09/24/2024 $5.00 $5.29   (5.8%) $5.35 $5.00 35,500 $259.13 M
09/23/2024 $4.95 $4.85   (-2.02%) $5.00 $4.85 10,200 $237.58 M
09/20/2024 $4.95 $4.92   (-0.61%) $4.95 $4.92 1,542 $241.01 M
09/19/2024 $4.81 $4.80   (-0.21%) $4.98 $4.77 6,940 $235.13 M
09/18/2024 $4.85 $4.84   (-0.21%) $4.86 $4.84 2,645 $237.09 M
09/17/2024 $4.95 $4.99   (0.81%) $4.99 $4.76 9,900 $244.44 M
09/16/2024 $4.73 $4.93   (4.23%) $4.95 $4.73 21,409 $241.50 M
09/13/2024 $4.63 $4.72   (1.94%) $4.72 $4.63 14,641 $231.21 M
09/12/2024 $4.56 $4.70   (3.07%) $4.76 $4.56 2,427 $230.23 M
09/11/2024 $4.53 $4.67   (3.09%) $4.71 $4.53 6,740 $228.76 M
09/10/2024 $4.61 $4.65   (0.87%) $4.66 $4.61 7,400 $227.78 M
09/09/2024 $4.68 $4.61   (-1.5%) $4.77 $4.51 15,834 $225.82 M
09/06/2024 $4.53 $4.74   (4.64%) $4.82 $4.53 6,940 $232.19 M
09/05/2024 $4.51 $4.61   (2.22%) $4.63 $4.51 6,038 $225.82 M
09/04/2024 $4.70 $4.63   (-1.49%) $4.81 $4.36 17,800 $226.80 M
09/03/2024 $4.89 $4.85   (-0.82%) $4.95 $4.84 27,700 $237.58 M
08/30/2024 $4.94 $4.94   (0%) $4.94 $4.84 7,916 $241.89 M
08/29/2024 $4.85 $4.90   (1.03%) $4.90 $4.76 21,200 $239.93 M
08/28/2024 $4.62 $4.84   (4.76%) $4.85 $4.62 9,400 $236.99 M
08/27/2024 $4.62 $4.65   (0.65%) $4.74 $4.62 3,931 $227.69 M
08/26/2024 $4.70 $4.66   (-0.85%) $4.80 $4.62 10,800 $228.18 M
08/23/2024 $4.87 $4.68   (-3.9%) $4.87 $4.58 5,700 $229.16 M
08/22/2024 $4.88 $4.83   (-1.02%) $4.88 $4.42 29,800 $236.50 M
08/21/2024 $4.41 $4.45   (0.91%) $4.50 $4.41 5,656 $217.89 M
08/20/2024 $4.46 $4.46   (0%) $4.66 $4.39 9,283 $218.38 M
08/19/2024 $4.37 $4.36   (-0.23%) $4.37 $4.35 2,115 $213.49 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.