X Financial Class A (XYF) Historical Stock Data
3.79 ↓0.04 (-1.04%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, XYF is up 0.46% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.77 | 3.79 | ↑$0.02 (0.40%) | 3.71 | 3.79 | 3.77K |
| 2024-04-24 | 3.78 | 3.83 | ↑$0.05 (1.32%) | 3.78 | 3.86 | 5.24K |
| 2024-04-23 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 336 |
| 2024-04-22 | 3.74 | 3.90 | ↑$0.16 (4.28%) | 3.74 | 3.90 | 5.99K |
| 2024-04-19 | 3.71 | 3.78 | ↑$0.07 (1.87%) | 3.71 | 3.78 | 5.55K |
| 2024-04-18 | 3.83 | 3.78 | ↓$0.05 (-1.33%) | 3.74 | 3.83 | 4.90K |
| 2024-04-17 | 3.84 | 3.79 | ↓$0.05 (-1.30%) | 3.79 | 3.84 | 1.01K |
| 2024-04-16 | 3.89 | 3.82 | ↓$0.07 (-1.80%) | 3.70 | 3.90 | 13.56K |
| 2024-04-15 | 3.87 | 3.98 | ↑$0.11 (2.84%) | 3.83 | 3.99 | 5.43K |
| 2024-04-12 | 3.90 | 3.79 | ↓$0.11 (-2.70%) | 3.78 | 4.06 | 5.48K |
| 2024-04-11 | 3.82 | 3.91 | ↑$0.09 (2.23%) | 3.82 | 3.92 | 13.62K |
| 2024-04-10 | 3.72 | 3.80 | ↑$0.08 (2.15%) | 3.72 | 3.83 | 2.65K |
| 2024-04-09 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.69 | 3.89 | 35.97K |
| 2024-04-08 | 3.74 | 3.96 | ↑$0.22 (5.88%) | 3.73 | 4.34 | 31.45K |
| 2024-04-05 | 3.84 | 3.83 | ↓$0.01 (-0.26%) | 3.72 | 3.85 | 6.82K |
| 2024-04-04 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.83 | 3.86 | 2.56K |
| 2024-04-03 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.67 | 3.89 | 17.57K |
| 2024-04-02 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.80 | 3.95 | 10.08K |
| 2024-04-01 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.78 | 3.99 | 16.71K |
| 2024-03-28 | 3.56 | 3.86 | ↑$0.30 (8.43%) | 3.49 | 3.93 | 86.63K |
| 2024-03-27 | 4.25 | 3.55 | ↓$0.70 (-16.47%) | 3.51 | 4.25 | 209.02K |
| 2024-03-26 | 4.64 | 4.61 | ↓$0.03 (-0.65%) | 4.55 | 4.67 | 14.26K |
| 2024-03-25 | 4.55 | 4.68 | ↑$0.13 (2.86%) | 4.47 | 4.69 | 16.74K |
| 2024-03-22 | 4.36 | 4.55 | ↑$0.19 (4.36%) | 4.36 | 4.63 | 27.66K |
| 2024-03-21 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.37 | 4.43 | 120.64K |
| 2024-03-20 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.36 | 4.50 | 17.42K |
| 2024-03-19 | 4.49 | 4.42 | ↓$0.07 (-1.56%) | 4.42 | 4.55 | 20.30K |
| 2024-03-18 | 4.28 | 4.47 | ↑$0.19 (4.44%) | 4.28 | 4.52 | 33.84K |
| 2024-03-15 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.25 | 4.28 | 3.02K |
| 2024-03-14 | 4.26 | 4.25 | ↓$0.01 (-0.23%) | 4.18 | 4.31 | 7.04K |
Create an account or log in to view more rows.
$XYF buy and hodl friends. we may be early
but we are not wrong. very soon.
$XYF Dip buyers are going to get wrecked
$XYF let's gooooooo
$XYF not yet time to short
$XYF has just been halted from trading.
$XYF holdddd it tight yall
$XYF nice!!!
$XYF I warned everyone this company sucks
$XYF diamond balls
$XYF buy more doomers!!!