XCF Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.40	0.40	0.38	0.38	-	-5.90%	2,808,317
Apr 21, 2026	0.40	0.41	0.38	0.40	0.40	-0.25%	7,291,155
Apr 20, 2026	0.44	0.46	0.40	0.40	0.40	-3.41%	8,706,405
Apr 17, 2026	0.42	0.48	0.39	0.42	0.42	-4.32%	13,835,841
Apr 16, 2026	0.62	0.64	0.40	0.44	0.44	-29.77%	20,160,713
Apr 15, 2026	0.89	0.90	0.60	0.62	0.62	-30.64%	14,735,676
Apr 14, 2026	1.02	1.02	0.84	0.89	0.89	-14.87%	14,140,047
Apr 13, 2026	1.00	1.27	0.97	1.05	1.05	28.83%	58,138,098
Apr 10, 2026	0.67	0.90	0.56	0.82	0.82	49.54%	54,435,625
Apr 9, 2026	0.64	0.79	0.55	0.55	0.55	-21.58%	14,724,517
Apr 8, 2026	0.41	0.74	0.41	0.70	0.70	68.20%	92,862,253
Apr 7, 2026	0.41	0.44	0.38	0.41	0.41	4.93%	7,759,616
Apr 6, 2026	0.40	0.41	0.35	0.39	0.39	3.39%	9,482,140
Apr 2, 2026	0.35	0.38	0.31	0.38	0.38	10.31%	8,496,208
Apr 1, 2026	0.37	0.39	0.33	0.35	0.35	-5.53%	6,886,635
Mar 31, 2026	0.42	0.43	0.35	0.37	0.37	-5.48%	7,214,689
Mar 30, 2026	0.42	0.46	0.39	0.39	0.39	-0.97%	5,044,512
Mar 27, 2026	0.44	0.45	0.39	0.39	0.39	-13.57%	4,060,439
Mar 26, 2026	0.37	0.47	0.35	0.45	0.45	26.87%	12,527,723
Mar 25, 2026	0.33	0.37	0.33	0.36	0.36	9.10%	6,135,795
Mar 24, 2026	0.34	0.38	0.33	0.33	0.33	-4.51%	7,822,779
Mar 23, 2026	0.33	0.36	0.31	0.34	0.34	3.54%	6,046,364
Mar 20, 2026	0.35	0.37	0.31	0.33	0.33	-5.77%	8,512,180
Mar 19, 2026	0.39	0.42	0.35	0.35	0.35	-4.32%	7,057,140
Mar 18, 2026	0.37	0.43	0.37	0.37	0.37	4.27%	10,877,055
Mar 17, 2026	0.35	0.41	0.35	0.35	0.35	-	7,474,797
Mar 16, 2026	0.39	0.42	0.34	0.35	0.35	-11.58%	12,622,054
Mar 13, 2026	0.48	0.48	0.36	0.40	0.40	-3.29%	23,483,233
Mar 12, 2026	0.57	0.65	0.41	0.41	0.41	-17.58%	68,451,549
Mar 11, 2026	0.30	0.50	0.29	0.50	0.50	74.50%	127,890,469
Mar 10, 2026	0.37	0.41	0.26	0.29	0.29	-11.72%	45,458,844
Mar 9, 2026	0.29	0.45	0.24	0.32	0.32	46.20%	247,325,173
Mar 6, 2026	0.19	0.23	0.19	0.22	0.22	13.84%	4,096,764
Mar 5, 2026	0.21	0.21	0.19	0.19	0.19	-2.95%	2,206,163
Mar 4, 2026	0.19	0.22	0.18	0.20	0.20	9.52%	2,854,431
Mar 3, 2026	0.19	0.20	0.18	0.18	0.18	-7.44%	2,580,545
Mar 2, 2026	0.21	0.22	0.19	0.20	0.20	-4.73%	3,663,377
Feb 27, 2026	0.25	0.25	0.19	0.21	0.21	-17.64%	6,892,824
Feb 26, 2026	0.17	0.27	0.16	0.25	0.25	44.08%	31,826,288
Feb 25, 2026	0.17	0.18	0.16	0.17	0.17	6.59%	3,846,674
Feb 24, 2026	0.16	0.17	0.15	0.16	0.16	2.76%	3,300,103
Feb 23, 2026	0.18	0.18	0.16	0.16	0.16	-5.73%	1,458,246
Feb 20, 2026	0.17	0.18	0.16	0.17	0.17	-0.35%	3,217,958
Feb 19, 2026	0.16	0.17	0.16	0.17	0.17	4.69%	1,490,396
Feb 18, 2026	0.18	0.18	0.15	0.16	0.16	-6.30%	4,735,416
Feb 17, 2026	0.18	0.19	0.17	0.17	0.17	-3.67%	2,112,158
Feb 13, 2026	0.17	0.18	0.17	0.18	0.18	4.66%	2,726,526
Feb 12, 2026	0.17	0.17	0.16	0.17	0.17	1.24%	3,002,401
Feb 11, 2026	0.18	0.19	0.16	0.17	0.17	-4.02%	5,272,370
Feb 10, 2026	0.18	0.19	0.17	0.18	0.18	-1.83%	2,643,503