X Financial Class A (XYF) Historical Stock Data
5.90 ↓0.07 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYF is down -2.32% a day on average. There have been 8 days where X Financial Class A closed green and 22 days where XYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.97 | 5.90 | ↓$0.07 (-1.17%) | 5.81 | 6.00 | 189.24K |
| 2025-12-23 | 6.13 | 5.97 | ↓$0.16 (-2.61%) | 5.82 | 6.25 | 566.84K |
| 2025-12-22 | 6.47 | 6.11 | ↓$0.36 (-5.56%) | 6.08 | 6.64 | 500.56K |
| 2025-12-19 | 6.56 | 6.40 | ↓$0.16 (-2.44%) | 6.40 | 6.74 | 140.04K |
| 2025-12-18 | 6.43 | 6.55 | ↑$0.12 (1.87%) | 6.40 | 6.63 | 111.43K |
| 2025-12-17 | 6.66 | 6.39 | ↓$0.27 (-4.05%) | 6.37 | 6.74 | 195.25K |
| 2025-12-16 | 6.87 | 6.63 | ↓$0.24 (-3.49%) | 6.52 | 6.93 | 110.98K |
| 2025-12-15 | 7.09 | 6.88 | ↓$0.21 (-2.96%) | 6.77 | 7.09 | 168.96K |
| 2025-12-12 | 6.91 | 7.12 | ↑$0.21 (3.04%) | 6.91 | 7.28 | 165.10K |
| 2025-12-11 | 6.73 | 6.91 | ↑$0.18 (2.67%) | 6.68 | 6.97 | 95.63K |
| 2025-12-10 | 6.94 | 6.76 | ↓$0.18 (-2.59%) | 6.71 | 6.98 | 100.66K |
| 2025-12-09 | 6.67 | 6.94 | ↑$0.27 (4.05%) | 6.67 | 6.96 | 125.87K |
| 2025-12-08 | 6.98 | 6.67 | ↓$0.31 (-4.44%) | 6.66 | 6.98 | 156.84K |
| 2025-12-05 | 7.37 | 6.98 | ↓$0.39 (-5.29%) | 6.92 | 7.48 | 198.60K |
| 2025-12-04 | 7.25 | 7.33 | ↑$0.08 (1.10%) | 7.13 | 7.48 | 164.03K |
| 2025-12-03 | 6.67 | 7.16 | ↑$0.49 (7.35%) | 6.65 | 7.17 | 200.23K |
| 2025-12-02 | 6.62 | 6.67 | ↑$0.05 (0.76%) | 6.49 | 6.85 | 157.98K |
| 2025-12-01 | 6.90 | 6.67 | ↓$0.23 (-3.33%) | 6.63 | 7.14 | 186.35K |
| 2025-11-28 | 7.17 | 6.88 | ↓$0.29 (-4.04%) | 6.88 | 7.28 | 103.04K |
| 2025-11-26 | 7.40 | 7.17 | ↓$0.23 (-3.11%) | 7.12 | 7.58 | 221.80K |
| 2025-11-25 | 7.52 | 7.38 | ↓$0.14 (-1.86%) | 7.23 | 7.64 | 202.67K |
| 2025-11-24 | 7.77 | 7.36 | ↓$0.41 (-5.28%) | 7.20 | 7.80 | 621.44K |
| 2025-11-21 | 8.88 | 7.68 | ↓$1.20 (-13.51%) | 7.66 | 8.89 | 718.99K |
| 2025-11-20 | 10.02 | 9.11 | ↓$0.91 (-9.08%) | 8.98 | 10.10 | 404.96K |
| 2025-11-19 | 10.90 | 9.71 | ↓$1.19 (-10.92%) | 9.66 | 10.90 | 457.87K |
| 2025-11-18 | 11.12 | 11.09 | ↓$0.03 (-0.27%) | 11.00 | 11.38 | 179.23K |
| 2025-11-17 | 11.56 | 11.27 | ↓$0.29 (-2.51%) | 11.23 | 11.75 | 86.64K |
| 2025-11-14 | 11.53 | 11.62 | ↑$0.09 (0.78%) | 11.43 | 11.88 | 204.75K |
| 2025-11-13 | 12.03 | 11.83 | ↓$0.20 (-1.66%) | 11.60 | 12.06 | 174.46K |
| 2025-11-12 | 12.12 | 11.99 | ↓$0.13 (-1.07%) | 11.79 | 12.12 | 232.55K |
Create an account or log in to view more rows.
$XYF Monday will be very interesting.
$XYF Now I'm worried....
$XYF where’s the WSB guys at? Still sleeping?
$XYF eyeing for a scalp
$XYF up we go
$XYF overvalued
$XYF Move up
let's buy
$XYF Here we go!!!
$XYF Rug pull soon?
$XYF eyeing for a scalp