XCF Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.35	0.40	0.35	0.40	-	15.23%	2,966,901
Aug 20, 2026	0.35	0.37	0.34	0.34	0.34	-	2,724,932
Aug 19, 2026	0.41	0.41	0.32	0.34	0.34	-18.71%	10,276,554
Aug 18, 2026	0.45	0.48	0.42	0.42	0.42	-2.97%	4,099,957
Aug 17, 2026	0.43	0.45	0.42	0.43	0.43	-1.67%	1,071,156
Aug 14, 2026	0.45	0.46	0.44	0.44	0.44	-1.78%	1,266,040
Aug 13, 2026	0.49	0.49	0.44	0.45	0.45	-7.48%	5,232,227
Aug 12, 2026	0.44	0.49	0.42	0.49	0.49	9.18%	3,586,151
Aug 11, 2026	0.47	0.48	0.42	0.45	0.45	-0.56%	5,152,275
Aug 10, 2026	0.47	0.50	0.44	0.45	0.45	14.78%	23,955,360
Aug 7, 2026	0.36	0.41	0.36	0.39	0.39	6.29%	1,861,122
Aug 6, 2026	0.36	0.39	0.36	0.37	0.37	1.83%	1,529,736
Aug 5, 2026	0.37	0.38	0.35	0.36	0.36	-2.28%	1,905,568
Aug 4, 2026	0.38	0.38	0.37	0.37	0.37	-1.34%	1,017,220
Aug 3, 2026	0.37	0.38	0.36	0.37	0.37	3.80%	1,243,217
Jul 31, 2026	0.38	0.40	0.35	0.36	0.36	-3.77%	3,127,944
Jul 30, 2026	0.38	0.38	0.36	0.37	0.37	3.40%	1,579,332
Jul 29, 2026	0.38	0.40	0.36	0.36	0.36	-7.39%	1,485,527
Jul 28, 2026	0.39	0.39	0.34	0.39	0.39	1.30%	3,340,050
Jul 27, 2026	0.41	0.42	0.38	0.39	0.39	-6.72%	1,685,187
Jul 24, 2026	0.43	0.43	0.39	0.41	0.41	-1.52%	2,109,616
Jul 23, 2026	0.41	0.43	0.40	0.42	0.42	-1.57%	1,357,733
Jul 22, 2026	0.46	0.46	0.41	0.43	0.43	-1.88%	13,257,102
Jul 21, 2026	0.44	0.45	0.43	0.44	0.44	-0.09%	1,445,244
Jul 20, 2026	0.47	0.48	0.43	0.44	0.44	-6.94%	1,335,731
Jul 17, 2026	0.46	0.48	0.45	0.47	0.47	1.10%	1,324,933
Jul 16, 2026	0.50	0.50	0.46	0.46	0.46	-7.10%	1,005,370
Jul 15, 2026	0.46	0.52	0.46	0.50	0.50	8.85%	2,027,504
Jul 14, 2026	0.49	0.51	0.44	0.46	0.46	-7.25%	2,521,115
Jul 13, 2026	0.58	0.58	0.49	0.49	0.49	-10.97%	3,097,584
Jul 10, 2026	0.55	0.60	0.53	0.55	0.55	6.02%	8,493,156
Jul 9, 2026	0.47	0.55	0.46	0.52	0.52	12.43%	6,259,666
Jul 8, 2026	0.48	0.49	0.45	0.47	0.47	-0.51%	2,386,796
Jul 7, 2026	0.45	0.47	0.44	0.47	0.47	4.84%	1,686,991
Jul 6, 2026	0.43	0.50	0.42	0.45	0.45	5.94%	4,835,534
Jul 2, 2026	0.44	0.44	0.41	0.42	0.42	-3.09%	1,919,036
Jul 1, 2026	0.45	0.46	0.41	0.43	0.43	-1.61%	2,999,175
Jun 30, 2026	0.42	0.46	0.40	0.44	0.44	6.11%	4,921,258
Jun 29, 2026	0.38	0.42	0.38	0.42	0.42	15.94%	3,912,637
Jun 26, 2026	0.49	0.51	0.36	0.36	0.36	-31.42%	14,078,595
Jun 25, 2026	0.43	0.54	0.43	0.52	0.52	21.82%	8,795,269
Jun 24, 2026	0.46	0.48	0.41	0.43	0.43	-5.94%	2,193,904
Jun 23, 2026	0.49	0.50	0.45	0.46	0.46	-6.82%	2,609,028
Jun 22, 2026	0.42	0.49	0.40	0.49	0.49	17.76%	5,369,167
Jun 18, 2026	0.41	0.42	0.40	0.42	0.42	0.63%	5,775,493
Jun 17, 2026	0.35	0.42	0.35	0.41	0.41	12.64%	4,271,807
Jun 16, 2026	0.35	0.38	0.32	0.37	0.37	7.59%	7,432,355
Jun 15, 2026	0.36	0.37	0.34	0.34	0.34	0.35%	2,226,682
Jun 12, 2026	0.39	0.43	0.34	0.34	0.34	-18.37%	7,100,856
Jun 11, 2026	0.37	0.42	0.34	0.42	0.42	9.98%	6,925,040