XCF Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.20	0.27	0.19	0.22	0.22	25.94%	62,929,624
Jan 29, 2026	0.19	0.19	0.17	0.18	0.18	-6.96%	9,192,984
Jan 28, 2026	0.23	0.27	0.18	0.19	0.19	-37.15%	43,664,213
Jan 27, 2026	0.17	0.34	0.15	0.30	0.30	108.28%	406,081,141
Jan 26, 2026	0.14	0.17	0.14	0.14	0.14	4.66%	25,294,435
Jan 23, 2026	0.14	0.15	0.13	0.14	0.14	-0.94%	3,425,351
Jan 22, 2026	0.14	0.15	0.14	0.14	0.14	0.43%	3,928,498
Jan 21, 2026	0.15	0.15	0.14	0.14	0.14	-8.43%	5,121,963
Jan 20, 2026	0.14	0.16	0.13	0.15	0.15	9.92%	9,233,928
Jan 16, 2026	0.13	0.15	0.13	0.14	0.14	-2.90%	9,607,922
Jan 15, 2026	0.13	0.14	0.12	0.14	0.14	2.84%	16,928,072
Jan 14, 2026	0.18	0.18	0.13	0.14	0.14	-17.74%	162,522,883
Jan 13, 2026	0.15	0.20	0.14	0.17	0.17	13.38%	18,821,368
Jan 12, 2026	0.17	0.17	0.14	0.15	0.15	-12.28%	4,281,804
Jan 9, 2026	0.18	0.18	0.15	0.17	0.17	-5.89%	5,685,247
Jan 8, 2026	0.19	0.20	0.17	0.18	0.18	-9.99%	4,546,729
Jan 7, 2026	0.25	0.25	0.20	0.20	0.20	-16.55%	6,313,386
Jan 6, 2026	0.26	0.26	0.23	0.24	0.24	-6.09%	2,895,411
Jan 5, 2026	0.28	0.28	0.25	0.25	0.25	-5.57%	1,586,544
Jan 2, 2026	0.28	0.28	0.26	0.27	0.27	-1.94%	1,432,079
Dec 31, 2025	0.28	0.34	0.26	0.27	0.27	-1.94%	3,030,761
Dec 30, 2025	0.29	0.30	0.26	0.28	0.28	-3.37%	1,514,619
Dec 29, 2025	0.33	0.33	0.27	0.29	0.29	-14.86%	1,793,322
Dec 26, 2025	0.39	0.40	0.33	0.34	0.34	-13.78%	1,028,459
Dec 24, 2025	0.38	0.40	0.37	0.39	0.39	3.07%	822,580
Dec 23, 2025	0.39	0.41	0.38	0.38	0.38	-1.53%	501,262
Dec 22, 2025	0.36	0.40	0.35	0.39	0.39	2.68%	574,598
Dec 19, 2025	0.35	0.42	0.33	0.38	0.38	7.75%	1,403,157
Dec 18, 2025	0.38	0.39	0.35	0.35	0.35	-9.46%	1,333,251
Dec 17, 2025	0.39	0.42	0.36	0.39	0.39	-3.72%	1,541,883
Dec 16, 2025	0.37	0.42	0.34	0.40	0.40	9.00%	1,201,696
Dec 15, 2025	0.43	0.43	0.35	0.37	0.37	-14.47%	1,120,324
Dec 12, 2025	0.48	0.50	0.43	0.43	0.43	-14.31%	1,011,531
Dec 11, 2025	0.53	0.56	0.48	0.50	0.50	-14.85%	1,279,998
Dec 10, 2025	0.60	0.60	0.50	0.59	0.59	2.42%	2,139,091
Dec 9, 2025	0.71	0.72	0.58	0.58	0.58	-20.08%	1,828,638
Dec 8, 2025	0.77	0.78	0.71	0.72	0.72	-7.42%	238,146
Dec 5, 2025	0.90	0.91	0.75	0.78	0.78	-9.33%	752,767
Dec 4, 2025	0.81	0.86	0.79	0.86	0.86	8.61%	401,893
Dec 3, 2025	0.85	0.92	0.77	0.79	0.79	3.31%	790,310
Dec 2, 2025	0.71	0.78	0.69	0.76	0.76	6.26%	358,290
Dec 1, 2025	0.72	0.73	0.69	0.72	0.72	-2.78%	320,098
Nov 28, 2025	0.71	0.75	0.70	0.74	0.74	5.71%	139,163
Nov 26, 2025	0.69	0.71	0.68	0.70	0.70	1.55%	197,382
Nov 25, 2025	0.68	0.70	0.68	0.69	0.69	1.97%	136,201
Nov 24, 2025	0.73	0.74	0.68	0.68	0.68	-8.41%	356,923
Nov 21, 2025	0.73	0.76	0.70	0.74	0.74	-0.99%	327,131
Nov 20, 2025	0.82	0.90	0.74	0.75	0.75	-1.92%	994,134
Nov 19, 2025	0.80	0.84	0.76	0.76	0.76	-0.16%	435,998
Nov 18, 2025	0.85	0.90	0.72	0.76	0.76	-5.57%	1,151,490