X Financial Class A (XYF) Historical Stock Data
6.30 ↑0.05 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYF is down -0.14% a day on average. There have been 15 days where X Financial Class A closed green and 15 days where XYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.20 | 6.30 | ↑$0.10 (1.61%) | 6.20 | 6.33 | 11.02K |
| 2024-11-21 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.40 | 5.28K |
| 2024-11-20 | 6.19 | 6.25 | ↑$0.06 (0.97%) | 6.15 | 6.25 | 19.70K |
| 2024-11-19 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.17 | 6.40 | 4.78K |
| 2024-11-18 | 6.21 | 6.22 | ↑$0.01 (0.16%) | 6.08 | 6.24 | 9.30K |
| 2024-11-15 | 6.07 | 6.12 | ↑$0.05 (0.82%) | 6.07 | 6.16 | 5.02K |
| 2024-11-14 | 6.04 | 6.11 | ↑$0.07 (1.16%) | 6.04 | 6.23 | 11.45K |
| 2024-11-13 | 6.50 | 6.11 | ↓$0.39 (-6.00%) | 6.11 | 6.50 | 37.19K |
| 2024-11-12 | 6.29 | 6.44 | ↑$0.15 (2.38%) | 6.29 | 6.49 | 8.26K |
| 2024-11-11 | 6.46 | 6.45 | ↓$0.01 (-0.15%) | 6.26 | 6.51 | 18.07K |
| 2024-11-08 | 6.61 | 6.45 | ↓$0.16 (-2.42%) | 6.40 | 6.68 | 12.89K |
| 2024-11-07 | 6.67 | 6.68 | ↑$0.01 (0.15%) | 6.57 | 6.90 | 17.34K |
| 2024-11-06 | 6.79 | 6.70 | ↓$0.09 (-1.33%) | 6.44 | 6.79 | 13.94K |
| 2024-11-05 | 6.54 | 6.84 | ↑$0.30 (4.59%) | 6.47 | 6.84 | 21.21K |
| 2024-11-04 | 6.57 | 6.61 | ↑$0.04 (0.61%) | 6.43 | 6.65 | 15.78K |
| 2024-11-01 | 6.62 | 6.55 | ↓$0.07 (-0.99%) | 6.55 | 6.63 | 1.40K |
| 2024-10-31 | 6.48 | 6.40 | ↓$0.08 (-1.23%) | 6.38 | 6.48 | 19.88K |
| 2024-10-30 | 6.42 | 6.49 | ↑$0.07 (1.09%) | 6.40 | 6.53 | 6.62K |
| 2024-10-29 | 6.71 | 6.56 | ↓$0.15 (-2.24%) | 6.40 | 6.82 | 23.58K |
| 2024-10-28 | 6.70 | 6.62 | ↓$0.08 (-1.19%) | 6.61 | 6.75 | 15.12K |
| 2024-10-25 | 6.69 | 6.70 | ↑$0.02 (0.28%) | 6.61 | 6.92 | 8.39K |
| 2024-10-24 | 6.65 | 6.60 | ↓$0.05 (-0.75%) | 6.60 | 6.85 | 6.85K |
| 2024-10-23 | 6.72 | 6.73 | ↑$0.01 (0.15%) | 6.63 | 6.93 | 19.44K |
| 2024-10-22 | 6.40 | 6.75 | ↑$0.35 (5.47%) | 6.40 | 6.94 | 16.23K |
| 2024-10-21 | 6.52 | 6.40 | ↓$0.12 (-1.84%) | 6.25 | 6.60 | 13.10K |
| 2024-10-18 | 6.82 | 6.65 | ↓$0.17 (-2.49%) | 6.61 | 6.82 | 9.19K |
| 2024-10-17 | 6.93 | 6.49 | ↓$0.44 (-6.35%) | 6.24 | 6.95 | 94.34K |
| 2024-10-16 | 6.40 | 6.95 | ↑$0.55 (8.59%) | 6.40 | 7.00 | 22.89K |
| 2024-10-15 | 6.61 | 6.36 | ↓$0.25 (-3.78%) | 6.24 | 6.61 | 61.12K |
| 2024-10-14 | 6.75 | 6.70 | ↓$0.05 (-0.74%) | 6.60 | 6.87 | 49.02K |
Create an account or log in to view more rows.
$XYF we had no volume for days before the last big rip
$XYF search and destroy bears!!
$XYF Monday will be very interesting.
$XYF check out the one month chart.
Perfect bull flag.
$XYF call the SEC
$XYF She's gettin' ready to...
$XYF this is going to skyrocket tmr!!!
$XYF make it rain
let’s see some green
$XYF buy and hodl friends. we may be early
but we are not wrong. very soon.
$XYF Dip buyers are going to get wrecked