NYSE:XYF
X Financial Stock Price (Quote)
$3.95
+0.126 (+3.30%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 XYF stock ended at $3.95. This is 3.30% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.84% from a day low at $3.87 to a day high of $3.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $3.87 | $3.98 | $3.87 | $3.95 | 7 264 |
| May 03, 2024 | $3.87 | $3.88 | $3.80 | $3.82 | 7 928 |
| May 02, 2024 | $3.79 | $4.00 | $3.79 | $3.91 | 21 899 |
| May 01, 2024 | $3.75 | $3.75 | $3.71 | $3.72 | 11 068 |
| Apr 30, 2024 | $4.00 | $4.00 | $3.71 | $3.86 | 10 197 |
| Apr 29, 2024 | $3.83 | $3.91 | $3.80 | $3.90 | 2 470 |
| Apr 26, 2024 | $3.86 | $3.96 | $3.82 | $3.85 | 12 995 |
| Apr 25, 2024 | $3.77 | $3.79 | $3.71 | $3.79 | 3 770 |
| Apr 24, 2024 | $3.78 | $3.86 | $3.78 | $3.83 | 5 243 |
| Apr 23, 2024 | $3.88 | $3.88 | $3.88 | $3.88 | 275 |
| Apr 22, 2024 | $3.74 | $3.90 | $3.74 | $3.90 | 5 989 |
| Apr 19, 2024 | $3.71 | $3.78 | $3.71 | $3.78 | 5 547 |
| Apr 18, 2024 | $3.83 | $3.83 | $3.74 | $3.78 | 4 904 |
| Apr 17, 2024 | $3.84 | $3.84 | $3.79 | $3.79 | 1 005 |
| Apr 16, 2024 | $3.89 | $3.90 | $3.70 | $3.82 | 13 559 |
| Apr 15, 2024 | $3.87 | $3.99 | $3.83 | $3.98 | 4 694 |
| Apr 12, 2024 | $3.90 | $4.06 | $3.78 | $3.79 | 5 477 |
| Apr 11, 2024 | $3.82 | $3.92 | $3.82 | $3.91 | 13 621 |
| Apr 10, 2024 | $3.72 | $3.83 | $3.72 | $3.80 | 2 649 |
| Apr 09, 2024 | $3.78 | $3.89 | $3.70 | $3.80 | 35 973 |
| Apr 08, 2024 | $3.74 | $4.34 | $3.73 | $3.96 | 31 447 |
| Apr 05, 2024 | $3.84 | $3.84 | $3.72 | $3.83 | 6 947 |
| Apr 04, 2024 | $3.83 | $3.86 | $3.83 | $3.84 | 2 560 |
| Apr 03, 2024 | $3.82 | $3.89 | $3.67 | $3.82 | 17 572 |
| Apr 02, 2024 | $3.86 | $3.94 | $3.80 | $3.84 | 10 151 |
