ExcelFin Acquisition Corp.
XFINNASDAQFinancial Services
$9.24
$-2.06(-18.23%)
Market Cap$60836068
P/E Ratio—
52W High$13.52
52W Low$9.026
ExcelFin Acquisition Corp.（XFIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xfin · 日线历史（复权）· FMP · 截至 2024年10月10日
5-Year High5Y
$13.52
Sep 20, 2024
-31.7% from here
5-Year Low5Y
$9.03
Oct 1, 2024
+2.4% from low
IPO Priceadj.
$9.67
Dec 16, 2021
-4.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XFIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 9, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 8, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 7, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 4, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 3, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 2, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0K | +0.00% |
| Oct 1, 2024 | $11.35 | $11.49 | $9.03 | $9.24 | $9.24 | 25K | -18.59% |
| Sep 30, 2024 | $10.23 | $11.29 | $10.23 | $11.29 | $11.29 | 402K | +10.36% |
| Sep 27, 2024 | $10.92 | $11.68 | $9.40 | $11.02 | $11.02 | 39K | +0.92% |
| Sep 26, 2024 | $11.50 | $12.75 | $10.93 | $11.46 | $11.46 | 23K | -0.35% |
| Sep 25, 2024 | $12.47 | $12.71 | $11.12 | $11.12 | $11.12 | 8K | -10.83% |
| Sep 24, 2024 | $10.37 | $13.36 | $10.31 | $12.11 | $12.11 | 10K | +16.78% |
| Sep 23, 2024 | $11.45 | $11.45 | $10.98 | $11.02 | $11.02 | 4K | -3.76% |
| Sep 20, 2024 | $11.10 | $13.52 | $10.98 | $11.50 | $11.50 | 90K | +3.60% |
| Sep 19, 2024 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 1K | -0.18% |
| Sep 18, 2024 | $10.98 | $11.10 | $10.98 | $11.10 | $11.10 | 0K | +1.09% |
| Sep 17, 2024 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0K | +0.00% |
| Sep 16, 2024 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1K | +0.00% |
| Sep 13, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0K | +0.00% |
Showing 1–20 of 665 records
Annual Stock Price Performance · XFIN
Jan 1 → Dec 31 · 4 years2024-13.7%$10.71 → $9.24
-13.7%
2023+5.0%$10.20 → $10.71
+5.0%
2022+2.8%$9.98 → $10.26
+2.8%
2021+0.1%$9.85 → $9.86
+0.1%
Best Year2023 · +5.0%
Worst Year2024 · -13.7%
Positive Years3 / 4
Avg Annual Return-1.5%
4Y Total Return-6.2%
4Y CAGR~-1.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in XFIN?
If you invested $1,000 in XFIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$956
Total Return-4.4%
CAGR~-0.9% / yr
Profit$-44
Based on Dec 16, 2021 · $9.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ExcelFin Acquisition Corp.（XFIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XFIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XFIN 历史股价FMP 日线复权 OHLCV