X Financial Class A (XYF) Historical Stock Data
7.95 ↓0.02 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYF is up 0.40% a day on average. There have been 18 days where X Financial Class A closed green and 12 days where XYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.14 | 7.95 | ↓$0.19 (-2.33%) | 7.68 | 8.14 | 15.06K |
| 2024-12-19 | 8.05 | 7.97 | ↓$0.08 (-0.99%) | 7.63 | 8.16 | 24.83K |
| 2024-12-18 | 8.34 | 7.51 | ↓$0.83 (-9.93%) | 7.51 | 8.34 | 19.52K |
| 2024-12-17 | 8.38 | 8.22 | ↓$0.16 (-1.91%) | 8.03 | 8.39 | 18.74K |
| 2024-12-16 | 8.04 | 8.39 | ↑$0.35 (4.35%) | 8.01 | 8.49 | 52.75K |
| 2024-12-13 | 8.13 | 8.04 | ↓$0.09 (-1.11%) | 7.67 | 8.15 | 29.40K |
| 2024-12-12 | 8.11 | 8.25 | ↑$0.14 (1.73%) | 8.00 | 8.28 | 27.46K |
| 2024-12-11 | 8.10 | 8.21 | ↑$0.11 (1.36%) | 7.85 | 8.28 | 21.65K |
| 2024-12-10 | 8.21 | 8.12 | ↓$0.09 (-1.10%) | 7.98 | 8.25 | 46.61K |
| 2024-12-09 | 7.50 | 8.30 | ↑$0.80 (10.67%) | 7.50 | 8.35 | 132.62K |
| 2024-12-06 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.19 | 7.49 | 27.86K |
| 2024-12-05 | 7.00 | 7.30 | ↑$0.30 (4.29%) | 7.00 | 7.31 | 11.57K |
| 2024-12-04 | 7.05 | 7.08 | ↑$0.03 (0.43%) | 6.79 | 7.08 | 51.20K |
| 2024-12-03 | 7.04 | 7.10 | ↑$0.06 (0.85%) | 7.00 | 7.15 | 54.12K |
| 2024-12-02 | 7.50 | 7.01 | ↓$0.49 (-6.53%) | 7.01 | 7.60 | 124.45K |
| 2024-11-29 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.21 | 7.79 | 54.79K |
| 2024-11-27 | 6.95 | 7.26 | ↑$0.31 (4.46%) | 6.85 | 7.58 | 130.99K |
| 2024-11-26 | 6.45 | 6.95 | ↑$0.50 (7.75%) | 6.45 | 6.95 | 38.92K |
| 2024-11-25 | 6.35 | 6.50 | ↑$0.15 (2.36%) | 6.35 | 6.50 | 10.77K |
| 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 |
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