Stock listing
NYSE:XYF X Financial Stock
Follow X Financial into a list and get an email when it puts out news.
Share price · NYSE:XYF
$4.76 USD -0.13 (-2.7%)
Close on Oct 30, 2026
- Day range
- $4.75 – $4.88 USDOct 30, 2026
- Volume
- 38,161 sharesOct 30, 2026
- Market cap
- $98.37M USDAt the close on Oct 30, 2026 · price × 20.67M shares outstanding
- 52-week range
- $3.30 – $12.85 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $302,223 USDMedian day 47,999 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:XYF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.76 | -0.13 | -2.7% | $4.81 | $4.88 | $4.75 | 38,161 | |
| $4.89 | +0.04 | +0.8% | $4.85 | $4.92 | $4.79 | 20,171 | |
| $4.85 | -0.03 | -0.6% | $4.87 | $4.915 | $4.82 | 29,571 | |
| $4.88 | +0.06 | +1.2% | $4.80 | $4.91 | $4.75 | 27,395 | |
| $4.82 | 0.00 | 0.0% | $4.75 | $4.86 | $4.75 | 33,515 | |
| $4.82 | -0.04 | -0.8% | $4.80 | $4.86 | $4.77 | 29,700 | |
| $4.86 | +0.04 | +0.8% | $4.77 | $4.93 | $4.74 | 17,000 | |
| $4.82 | -0.05 | -1.0% | $4.89 | $4.89 | $4.75 | 68,200 | |
| $4.87 | -0.23 | -4.5% | $5.10 | $5.10 | $4.80 | 78,400 | |
| $5.10 | +0.12 | +2.4% | $5.04 | $5.22 | $5.02 | 46,600 | |
| $4.98 | -0.14 | -2.7% | $5.15 | $5.21 | $4.95 | 45,200 | |
| $5.12 | +0.27 | +5.6% | $4.85 | $5.14 | $4.85 | 74,100 | |
| $4.85 | -0.18 | -3.6% | $4.99 | $5.03 | $4.85 | 79,200 | |
| $5.03 | -0.03 | -0.6% | $5.09 | $5.10 | $5.03 | 24,500 | |
| $5.06 | -0.09 | -1.7% | $5.15 | $5.22 | $5.03 | 36,400 | |
| $5.15 | +0.08 | +1.6% | $5.11 | $5.18 | $5.07 | 24,100 | |
| $5.07 | -0.22 | -4.2% | $5.27 | $5.30 | $5.02 | 72,000 | |
| $5.29 | +0.21 | +4.1% | $5.03 | $5.30 | $5.03 | 62,300 | |
| $5.08 | +0.13 | +2.6% | $4.99 | $5.15 | $4.98 | 84,000 | |
| $4.95 | +0.01 | +0.2% | $4.93 | $5.15 | $4.92 | 45,600 | |
| $4.94 | -0.18 | -3.5% | $5.13 | $5.17 | $4.94 | 65,900 | |
| $5.12 | -0.03 | -0.6% | $5.15 | $5.24 | $5.10 | 30,100 | |
| $5.15 | -0.02 | -0.4% | $5.20 | $5.34 | $5.09 | 33,000 | |
| $5.17 | +0.04 | +0.8% | $5.16 | $5.34 | $5.08 | 42,800 | |
| $5.13 | -0.13 | -2.5% | $5.19 | $5.43 | $5.10 | 36,600 | |
| $5.26 | +0.04 | +0.8% | $5.22 | $5.44 | $5.17 | 58,000 | |
| $5.22 | -0.01 | -0.2% | $5.22 | $5.28 | $5.16 | 33,800 | |
| $5.23 | -0.08 | -1.5% | $5.24 | $5.33 | $5.16 | 27,200 | |
| $5.31 | +0.19 | +3.7% | $5.09 | $5.36 | $5.08 | 66,000 | |
| $5.12 | +0.22 | +4.5% | $4.90 | $5.22 | $4.90 | 76,100 | |
| $4.90 | 0.00 | 0.0% | $4.90 | $5.10 | $4.78 | 62,100 | |
| $4.90 | +0.12 | +2.5% | $4.80 | $5.09 | $4.74 | 117,400 | |
| $4.78 | -0.28 | -5.5% | $5.01 | $5.08 | $4.78 | 87,400 | |
| $5.06 | -0.01 | -0.2% | $5.03 | $5.22 | $5.01 | 59,300 | |
| $5.07 | -0.09 | -1.7% | $5.15 | $5.15 | $5.00 | 180,100 | |
| $5.16 | -0.02 | -0.4% | $5.20 | $5.23 | $5.07 | 29,500 | |
| $5.18 | -0.34 | -6.2% | $5.32 | $5.40 | $5.15 | 37,800 | |
| $5.52 | +0.08 | +1.5% | $5.45 | $5.62 | $5.36 | 63,000 | |
| $5.44 | -0.09 | -1.6% | $5.50 | $5.56 | $5.35 | 300,636 | |
| $5.53 | -0.04 | -0.7% | $5.52 | $5.61 | $5.48 | 88,447 | |
| $5.57 | +0.04 | +0.7% | $5.53 | $5.60 | $5.36 | 74,627 | |
| $5.53 | -0.01 | -0.2% | $5.49 | $5.60 | $5.44 | 31,097 | |
| $5.54 | -0.16 | -2.8% | $5.66 | $5.835 | $5.50 | 74,990 | |
| $5.70 | +0.16 | +2.9% | $5.54 | $5.70 | $5.35 | 100,028 | |
| $5.54 | +0.14 | +2.6% | $5.15 | $5.55 | $5.11 | 78,827 | |
| $5.40 | +0.14 | +2.7% | $5.26 | $5.40 | $5.21 | 76,547 | |
| $5.26 | -0.16 | -3.0% | $5.37 | $5.37 | $5.035 | 56,252 | |
| $5.42 | -0.08 | -1.5% | $5.50 | $5.50 | $5.18 | 49,397 | |
| $5.50 | +0.11 | +2.0% | $5.43 | $5.63 | $5.11 | 105,317 | |
| $5.39 | -0.11 | -2.0% | $5.57 | $5.65 | $5.27 | 72,045 | |
| $5.50 | +0.02 | +0.4% | $5.47 | $5.56 | $5.40 | 45,624 | |
| $5.48 | +0.15 | +2.8% | $5.41 | $5.50 | $5.25 | 35,378 | |
| $5.33 | +0.03 | +0.6% | $5.22 | $5.40 | $5.205 | 39,731 | |
| $5.30 | -0.12 | -2.2% | $5.28 | $5.35 | $5.25 | 28,151 | |
| $5.42 | -0.14 | -2.5% | $5.56 | $5.56 | $5.33 | 29,716 | |
| $5.56 | +0.32 | +6.1% | $5.21 | $5.59 | $5.21 | 81,981 | |
| $5.24 | -0.12 | -2.2% | $5.35 | $5.49 | $5.136 | 54,488 | |
| $5.36 | +0.11 | +2.1% | $5.25 | $5.40 | $5.18 | 57,870 | |
| $5.25 | -0.05 | -0.9% | $5.30 | $5.37 | $5.23 | 42,161 | |
| $5.30 | +0.09 | +1.7% | $5.27 | $5.35 | $5.20 | 31,980 | |
| $5.21 | +0.14 | +2.8% | $5.01 | $5.29 | $5.00 | 51,026 | |
| $5.07 | -0.18 | -3.4% | $5.20 | $5.245 | $5.05 | 30,123 | |
| $5.25 | +0.16 | +3.1% | $5.10 | $5.34 | $5.07 | 50,827 | |
| $5.09 | +0.15 | +3.0% | $4.99 | $5.10 | $4.90 | 35,620 | |
| $4.94 | -0.08 | -1.6% | $5.05 | $5.141 | $4.91 | 29,594 | |
| $5.02 | +0.01 | +0.2% | $5.02 | $5.08 | $4.936 | 31,211 |
- Ticker
- NYSE:XYF
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest deck · Aug 24, 2026
Q2 2026 Earnings Presentation
Earnings · 19 slides
Decks
Q2 2026 Earnings Presentation
Earnings · 19 slides · Aug 24, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 28, 2026
Q4 2025 Earnings Presentation
Earnings · 20 slides · Mar 26, 2026
Q3 2025 Earnings Presentation
Earnings · 20 slides · November 2025
X Financial on 6ix
- Decks
- 33 decks · latest Aug 24, 2026
Log in to ask 6ix AI your own questions about X Financial.