5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+14.81%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-58.84%
YEAR-TO-DATE PERFORMANCE
-11.43%
1 YEAR PERFORMANCE
-62.76%
X Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.01 | $5.05 (0.8%) | $5.06 | $5.01 | 50.50 K | $32.82 M |
| 05/05/2026 | $5.06 | $4.97 (-1.78%) | $5.06 | $4.89 | 126.40 K | $32.24 M |
| 05/04/2026 | $4.87 | $5.00 (2.67%) | $5.05 | $4.85 | 147.71 K | $32.43 M |
| 05/01/2026 | $4.70 | $4.81 (2.34%) | $4.87 | $4.68 | 123.82 K | $31.20 M |
| 04/30/2026 | $4.75 | $4.72 (-0.63%) | $4.75 | $4.46 | 110.12 K | $30.62 M |
| 04/29/2026 | $4.94 | $4.94 (0%) | $5.00 | $4.76 | 202.24 K | $32.04 M |
| 04/28/2026 | $4.97 | $4.92 (-1.01%) | $4.97 | $4.78 | 115.20 K | $31.92 M |
| 04/27/2026 | $5.08 | $4.96 (-2.36%) | $5.08 | $4.90 | 124.00 K | $32.17 M |
| 04/24/2026 | $4.90 | $5.02 (2.45%) | $5.04 | $4.89 | 50.20 K | $32.56 M |
| 04/23/2026 | $5.00 | $4.95 (-1%) | $5.00 | $4.81 | 163.80 K | $32.11 M |
| 04/22/2026 | $4.70 | $5.05 (7.45%) | $5.05 | $4.66 | 161.50 K | $32.76 M |
| 04/21/2026 | $4.77 | $4.68 (-1.89%) | $4.83 | $4.60 | 155.70 K | $30.36 M |
| 04/20/2026 | $4.73 | $4.77 (0.85%) | $4.83 | $4.67 | 69.00 K | $30.94 M |
| 04/17/2026 | $4.82 | $4.73 (-1.87%) | $4.92 | $4.69 | 267.20 K | $30.68 M |
| 04/16/2026 | $4.59 | $4.71 (2.61%) | $4.86 | $4.59 | 207.71 K | $30.55 M |
| 04/15/2026 | $4.51 | $4.58 (1.55%) | $4.70 | $4.51 | 139.99 K | $29.71 M |
| 04/14/2026 | $4.53 | $4.57 (0.88%) | $4.75 | $4.41 | 173.65 K | $29.64 M |
| 04/13/2026 | $4.25 | $4.55 (7.06%) | $4.55 | $4.14 | 131.10 K | $29.51 M |
| 04/10/2026 | $4.32 | $4.31 (-0.23%) | $4.53 | $4.24 | 134.30 K | $27.96 M |
| 04/09/2026 | $4.33 | $4.38 (1.15%) | $4.38 | $4.23 | 95.60 K | $28.41 M |
| 04/08/2026 | $4.41 | $4.40 (-0.23%) | $4.52 | $4.33 | 127.91 K | $28.54 M |
| 04/07/2026 | $4.25 | $4.28 (0.71%) | $4.33 | $4.24 | 82.39 K | $27.76 M |
| 04/06/2026 | $4.22 | $4.32 (2.37%) | $4.51 | $4.22 | 224.92 K | $28.02 M |
| 04/02/2026 | $4.01 | $4.22 (5.24%) | $4.34 | $4.01 | 174.42 K | $27.37 M |
| 04/01/2026 | $4.12 | $4.12 (0%) | $4.25 | $4.03 | 149.41 K | $26.73 M |
| 03/31/2026 | $3.93 | $4.12 (4.83%) | $4.12 | $3.78 | 209.72 K | $26.73 M |
| 03/30/2026 | $3.69 | $3.88 (5.15%) | $4.08 | $3.67 | 251.42 K | $25.17 M |
| 03/27/2026 | $3.31 | $3.64 (9.97%) | $3.95 | $3.30 | 292.30 K | $23.61 M |
| 03/26/2026 | $3.85 | $3.41 (-11.43%) | $4.19 | $3.40 | 977.41 K | $22.12 M |
| 03/25/2026 | $4.52 | $4.62 (2.21%) | $4.85 | $4.51 | 234.33 K | $29.97 M |
| 03/24/2026 | $4.60 | $4.50 (-2.17%) | $4.77 | $4.40 | 182.70 K | $29.19 M |
| 03/23/2026 | $4.39 | $4.63 (5.47%) | $4.69 | $4.39 | 112.72 K | $30.03 M |
| 03/20/2026 | $4.43 | $4.42 (-0.23%) | $4.60 | $4.30 | 174.50 K | $30.79 M |
| 03/19/2026 | $4.75 | $4.43 (-6.74%) | $4.76 | $4.25 | 238.70 K | $30.85 M |
| 03/18/2026 | $5.00 | $4.82 (-3.6%) | $5.08 | $4.78 | 129.43 K | $33.57 M |
| 03/17/2026 | $4.64 | $5.04 (8.62%) | $5.05 | $4.64 | 205.51 K | $35.10 M |
| 03/16/2026 | $4.71 | $4.65 (-1.27%) | $4.79 | $4.63 | 110.51 K | $32.39 M |
| 03/13/2026 | $4.79 | $4.71 (-1.67%) | $4.80 | $4.67 | 116.15 K | $32.80 M |
| 03/12/2026 | $4.84 | $4.70 (-2.89%) | $4.95 | $4.69 | 116.85 K | $32.74 M |
| 03/11/2026 | $4.93 | $4.82 (-2.23%) | $4.95 | $4.82 | 61.00 K | $33.57 M |
| 03/10/2026 | $5.02 | $4.93 (-1.79%) | $5.06 | $4.92 | 74.69 K | $34.34 M |
| 03/09/2026 | $4.96 | $4.93 (-0.6%) | $5.04 | $4.87 | 65.13 K | $34.34 M |
| 03/06/2026 | $4.82 | $4.97 (3.11%) | $5.03 | $4.80 | 92.94 K | $34.62 M |
| 03/05/2026 | $4.85 | $4.84 (-0.21%) | $4.93 | $4.83 | 90.50 K | $33.71 M |
| 03/04/2026 | $4.82 | $4.82 (0%) | $4.98 | $4.80 | 150.53 K | $33.57 M |
| 03/03/2026 | $4.93 | $4.80 (-2.64%) | $4.93 | $4.80 | 185.13 K | $33.43 M |
| 03/02/2026 | $4.98 | $4.99 (0.2%) | $5.05 | $4.95 | 138.00 K | $34.76 M |
| 02/27/2026 | $4.98 | $4.98 (0%) | $5.05 | $4.97 | 64.60 K | $34.69 M |
| 02/26/2026 | $5.02 | $5.02 (0%) | $5.08 | $4.99 | 45.50 K | $34.96 M |
| 02/25/2026 | $5.11 | $5.07 (-0.78%) | $5.17 | $4.97 | 54.12 K | $35.31 M |
| 02/24/2026 | $4.80 | $5.11 (6.46%) | $5.17 | $4.80 | 173.40 K | $35.59 M |
| 02/23/2026 | $4.98 | $4.80 (-3.61%) | $4.98 | $4.78 | 190.53 K | $33.43 M |
| 02/20/2026 | $5.08 | $4.96 (-2.36%) | $5.10 | $4.91 | 137.88 K | $34.55 M |
| 02/19/2026 | $5.19 | $5.12 (-1.35%) | $5.32 | $5.05 | 165.50 K | $35.66 M |
| 02/18/2026 | $5.20 | $5.16 (-0.77%) | $5.22 | $5.10 | 97.20 K | $35.94 M |
| 02/17/2026 | $5.16 | $5.16 (0%) | $5.26 | $5.04 | 95.42 K | $35.94 M |
| 02/13/2026 | $5.11 | $5.16 (0.98%) | $5.26 | $5.10 | 103.20 K | $35.94 M |
| 02/12/2026 | $5.21 | $5.10 (-2.11%) | $5.21 | $4.96 | 173.35 K | $35.52 M |
| 02/11/2026 | $5.39 | $5.23 (-2.97%) | $5.39 | $5.14 | 120.07 K | $36.43 M |
| 02/10/2026 | $5.32 | $5.37 (0.94%) | $5.52 | $5.32 | 62.15 K | $37.40 M |
| 02/09/2026 | $5.28 | $5.33 (0.95%) | $5.43 | $5.09 | 164.30 K | $37.12 M |
| 02/06/2026 | $5.18 | $5.26 (1.54%) | $5.32 | $5.12 | 287.82 K | $36.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
