Free Trial

X Financial (XYF) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free XYF Stock Alerts
$4.15
+0.24 (+6.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

X Financial Stock Price Performance

5 Day
Performance
+10.08%
1 Month
Performance
+11.56%
3 Month
Performance
-2.35%
6 Month
Performance
-4.16%
Year-To-Date
Performance
+13.39%
1 Year
Performance
+14.96%
Receive XYF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for X Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

XYF Stock Chart for Sunday, June, 2, 2024

XYF Chart by TradingView

X Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.86$4.15
+7.51%		$4.17$3.9858,063 shs$203.06 million
05/30/2024$3.73$3.86
+3.48%		$3.97$3.7516,202 shs$188.87 million
05/29/2024$3.75$3.73
-0.53%		$3.82$3.7215,091 shs$182.50 million
05/28/2024$3.77$3.75
-0.53%		$3.88$3.6823,018 shs$183.49 million
05/27/2024$3.77$3.77
+0.11%		$3.88$3.6824,200 shs$184.47 million
05/24/2024$3.73$3.77
+0.96%		$3.88$3.6824,230 shs$184.25 million
05/23/2024$3.89$3.73
-4.11%		$3.81$3.7227,681 shs$182.51 million
05/22/2024$3.86$3.89
+0.77%		$3.89$3.822,341 shs$190.33 million
05/21/2024$3.80$3.86
+1.58%		$3.94$3.8010,269 shs$188.87 million
05/20/2024$3.97$3.80
-4.28%		$3.99$3.8022,416 shs$185.94 million
05/17/2024$3.90$3.97
+1.79%		$3.97$3.862,935 shs$194.25 million
05/16/2024$3.90$3.90$3.95$3.862,070 shs$190.83 million
05/15/2024$3.89$3.90
+0.36%		$3.96$3.8216,731 shs$190.83 million
05/14/2024$3.87$3.89
+0.42%		$3.93$3.899,255 shs$190.13 million
05/13/2024$3.80$3.87
+1.84%		$3.90$3.775,945 shs$189.36 million
05/10/2024$3.89$3.80
-2.31%		$3.88$3.7010,268 shs$182.35 million
05/09/2024$3.92$3.89
-0.77%		$3.94$3.804,276 shs$186.67 million
05/08/2024$4.02$3.92
-2.49%		$3.99$3.925,040 shs$188.12 million
05/07/2024$3.95$4.02
+1.77%		$4.02$3.945,090 shs$192.92 million
05/06/2024$3.82$3.95
+3.40%		$3.98$3.907,274 shs$189.56 million
05/03/2024$3.91$3.88
-0.77%		$3.88$3.807,635 shs$186.20 million
05/02/2024$3.72$3.91
+5.11%		$4.00$3.7921,899 shs$187.64 million
05/01/2024$3.86$3.72
-3.63%		$3.75$3.7111,176 shs$178.52 million
04/30/2024$3.90$3.86
-1.03%		$4.00$3.7110,257 shs$185.24 million
04/29/2024$3.85$3.90
+1.40%		$3.91$3.802,470 shs$187.15 million
04/26/2024$3.79$3.85
+1.48%		$3.99$3.8212,995 shs$184.57 million
04/25/2024$3.82$3.79
-0.66%		$3.79$3.713,769 shs$181.87 million
04/24/2024$3.88$3.82
-1.74%		$3.82$3.785,376 shs$183.08 million
04/23/2024$3.90$3.88
-0.45%		$3.88$3.88336 shs$186.32 million
04/22/2024$3.78$3.90
+3.17%		$3.95$3.715,989 shs$187.16 million
04/19/2024$3.74$3.78
+1.07%		$3.78$3.715,607 shs$181.40 million
04/18/2024$3.79$3.74
-1.32%		$3.83$3.744,604 shs$179.48 million
04/17/2024$3.82$3.79
-0.79%		$3.84$3.791,005 shs$181.88 million
04/16/2024$3.98$3.82
-4.02%		$3.90$3.7013,656 shs$183.32 million
04/15/2024$3.79$3.98
+5.01%		$3.99$3.835,430 shs$190.98 million
04/12/2024$3.91$3.78
-3.26%		$4.06$3.785,200 shs$181.30 million
04/11/2024$3.83$3.91
+2.09%		$3.92$3.8213,621 shs$187.39 million
04/10/2024$3.80$3.83
+0.66%		$3.83$3.811,516 shs$183.56 million
04/09/2024$3.96$3.80
-4.04%		$3.89$3.6935,973 shs$182.36 million
04/08/2024$3.83$3.96
+3.39%		$4.34$3.7331,611 shs$190.04 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$3.84$3.83
-0.13%		$3.85$3.726,947 shs$183.80 million
04/04/2024$3.82$3.84
+0.39%		$3.86$3.832,560 shs$184.04 million
04/03/2024$3.84$3.82
-0.52%		$3.89$3.6617,572 shs$183.32 million
04/02/2024$3.95$3.84
-2.78%		$3.94$3.8010,076 shs$184.28 million
04/01/2024$3.86$3.95
+2.33%		$3.99$3.7816,709 shs$189.55 million
03/29/2024$3.86$3.86$3.94$3.4886,677 shs$185.24 million
03/28/2024$3.55$3.86
+8.73%		$3.94$3.4886,626 shs$185.24 million
03/27/2024$4.61$3.55
-22.99%		$4.25$3.51208,952 shs$170.36 million
03/26/2024$4.68$4.61
-1.50%		$4.67$4.5514,230 shs$221.22 million
03/25/2024$4.55$4.68
+2.86%		$4.69$4.4716,745 shs$224.59 million
03/22/2024$4.41$4.55
+3.17%		$4.63$4.3627,659 shs$218.35 million
03/21/2024$4.37$4.41
+0.92%		$4.43$4.37120,643 shs$211.62 million
03/20/2024$4.42$4.37
-1.13%		$4.50$4.3617,391 shs$209.72 million
03/19/2024$4.49$4.42
-1.56%		$4.57$4.4220,298 shs$212.12 million
03/18/2024$4.26$4.49
+5.40%		$4.52$4.2933,841 shs$215.48 million
03/15/2024$4.25$4.26
+0.24%		$4.30$4.253,021 shs$204.44 million
03/14/2024$4.29$4.25
-0.93%		$4.31$4.187,039 shs$203.96 million
03/13/2024$4.19$4.29
+2.39%		$4.33$4.2248,440 shs$205.88 million
03/12/2024$4.22$4.19
-0.71%		$4.28$4.1532,197 shs$201.06 million
03/11/2024$4.20$4.22
+0.48%		$4.27$3.9584,078 shs$202.52 million
03/08/2024$4.21$4.20
-0.24%		$4.28$4.1126,948 shs$201.56 million
03/07/2024$4.28$4.21
-1.64%		$4.28$4.187,169 shs$202.02 million
03/06/2024$4.11$4.28
+4.14%		$4.28$4.1353,160 shs$205.40 million
03/05/2024$4.15$4.11
-0.96%		$4.18$3.9123,682 shs$197.24 million
03/04/2024$4.25$4.15
-2.35%		$4.22$4.1414,037 shs$199.16 million
03/01/2024$4.10$4.25
+3.66%		$4.26$4.1049,618 shs$203.96 million
02/29/2024$4.13$4.10
-0.81%		$4.14$4.0012,048 shs$196.76 million

Related Companies:
This page (NYSE:XYF) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets