XCF Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.33	0.34	0.30	0.30	-	-8.65%	3,989,037
Oct 2, 2026	0.33	0.34	0.33	0.33	0.33	-0.18%	2,218,065
Oct 1, 2026	0.34	0.35	0.33	0.33	0.33	-3.06%	3,366,234
Sep 30, 2026	0.36	0.36	0.34	0.34	0.34	-3.76%	1,996,390
Sep 29, 2026	0.37	0.37	0.35	0.35	0.35	-4.84%	3,955,035
Sep 28, 2026	0.39	0.40	0.37	0.37	0.37	-0.38%	2,377,103
Sep 25, 2026	0.43	0.43	0.34	0.37	0.37	-9.70%	10,218,679
Sep 24, 2026	0.43	0.43	0.40	0.41	0.41	-2.85%	3,642,256
Sep 23, 2026	0.46	0.46	0.42	0.43	0.43	-7.26%	3,307,235
Sep 22, 2026	0.50	0.53	0.45	0.46	0.46	-8.72%	7,594,351
Sep 21, 2026	0.50	0.51	0.48	0.50	0.50	6.13%	4,556,011
Sep 18, 2026	0.45	0.51	0.45	0.47	0.47	2.91%	4,048,448
Sep 17, 2026	0.45	0.46	0.43	0.46	0.46	6.48%	4,177,194
Sep 16, 2026	0.43	0.45	0.42	0.43	0.43	2.81%	3,817,588
Sep 15, 2026	0.46	0.46	0.42	0.42	0.42	-4.30%	6,509,054
Sep 14, 2026	0.42	0.49	0.41	0.44	0.44	7.07%	7,758,999
Sep 11, 2026	0.42	0.42	0.41	0.41	0.41	-1.28%	1,570,809
Sep 10, 2026	0.41	0.43	0.41	0.42	0.42	-2.01%	1,230,753
Sep 9, 2026	0.40	0.43	0.40	0.42	0.42	3.39%	4,167,672
Sep 8, 2026	0.40	0.43	0.39	0.41	0.41	4.27%	5,096,569
Sep 4, 2026	0.38	0.40	0.38	0.39	0.39	3.64%	2,828,293
Sep 3, 2026	0.38	0.39	0.37	0.38	0.38	0.61%	2,703,932
Sep 2, 2026	0.39	0.39	0.36	0.38	0.38	-0.79%	1,497,374
Sep 1, 2026	0.37	0.39	0.35	0.38	0.38	6.89%	4,829,416
Aug 31, 2026	0.36	0.37	0.35	0.36	0.36	-0.97%	1,821,540
Aug 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.71%	3,218,305
Aug 27, 2026	0.39	0.40	0.36	0.37	0.37	-4.38%	2,591,161
Aug 26, 2026	0.35	0.39	0.35	0.39	0.39	9.07%	2,565,271
Aug 25, 2026	0.36	0.38	0.34	0.35	0.35	-3.44%	2,665,038
Aug 24, 2026	0.35	0.37	0.34	0.37	0.37	12.63%	2,233,057
Aug 21, 2026	0.35	0.40	0.32	0.33	0.33	-5.08%	6,879,873
Aug 20, 2026	0.35	0.37	0.34	0.34	0.34	-	2,811,762
Aug 19, 2026	0.41	0.41	0.32	0.34	0.34	-18.71%	10,418,600
Aug 18, 2026	0.45	0.48	0.42	0.42	0.42	-2.97%	4,167,649
Aug 17, 2026	0.43	0.45	0.42	0.43	0.43	-1.67%	1,191,897
Aug 14, 2026	0.45	0.46	0.44	0.44	0.44	-1.78%	1,360,547
Aug 13, 2026	0.49	0.49	0.44	0.45	0.45	-7.48%	5,362,903
Aug 12, 2026	0.44	0.49	0.42	0.49	0.49	9.18%	3,659,489
Aug 11, 2026	0.47	0.48	0.42	0.45	0.45	-0.56%	5,254,936
Aug 10, 2026	0.47	0.50	0.44	0.45	0.45	14.78%	25,851,011
Aug 7, 2026	0.36	0.41	0.36	0.39	0.39	6.29%	1,895,585
Aug 6, 2026	0.36	0.39	0.36	0.37	0.37	1.83%	1,554,909
Aug 5, 2026	0.37	0.38	0.35	0.36	0.36	-2.28%	1,909,853
Aug 4, 2026	0.38	0.38	0.37	0.37	0.37	-1.34%	1,018,671
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