XCF Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.52	0.54	0.49	0.49	0.49	-1.23%	4,524,159
May 29, 2026	0.47	0.51	0.46	0.50	0.50	10.71%	6,144,449
May 28, 2026	0.45	0.47	0.43	0.45	0.45	3.63%	2,783,545
May 27, 2026	0.43	0.46	0.43	0.43	0.43	-3.76%	2,362,148
May 26, 2026	0.46	0.49	0.45	0.45	0.45	-1.71%	2,699,237
May 22, 2026	0.44	0.49	0.43	0.46	0.46	4.24%	3,839,562
May 21, 2026	0.41	0.44	0.40	0.44	0.44	10.96%	2,349,766
May 20, 2026	0.42	0.42	0.39	0.40	0.40	-5.43%	1,848,456
May 19, 2026	0.39	0.44	0.37	0.42	0.42	6.23%	3,021,991
May 18, 2026	0.42	0.43	0.39	0.39	0.39	-5.68%	2,996,585
May 15, 2026	0.43	0.45	0.41	0.42	0.42	-5.03%	2,938,698
May 14, 2026	0.40	0.45	0.37	0.44	0.44	10.77%	5,010,827
May 13, 2026	0.42	0.42	0.39	0.40	0.40	-2.24%	3,411,213
May 12, 2026	0.43	0.47	0.40	0.41	0.41	-3.31%	3,373,817
May 11, 2026	0.42	0.44	0.41	0.42	0.42	-0.59%	2,688,707
May 8, 2026	0.44	0.44	0.39	0.42	0.42	2.73%	4,017,380
May 7, 2026	0.49	0.52	0.41	0.41	0.41	-8.77%	13,275,869
May 6, 2026	0.48	0.51	0.45	0.45	0.45	-3.47%	5,918,838
May 5, 2026	0.57	0.58	0.46	0.47	0.47	-20.58%	12,645,884
May 4, 2026	0.51	0.64	0.51	0.59	0.59	17.41%	35,381,204
May 1, 2026	0.40	0.60	0.38	0.50	0.50	25.11%	53,855,660
Apr 30, 2026	0.36	0.42	0.35	0.40	0.40	8.26%	7,513,555
Apr 29, 2026	0.37	0.38	0.34	0.37	0.37	-1.04%	7,005,990
Apr 28, 2026	0.40	0.44	0.36	0.37	0.37	3.12%	78,716,730
Apr 27, 2026	0.35	0.38	0.34	0.36	0.36	6.41%	4,086,356
Apr 24, 2026	0.36	0.37	0.34	0.34	0.34	-8.15%	3,722,324
Apr 23, 2026	0.37	0.37	0.33	0.37	0.37	-1.04%	6,179,755
Apr 22, 2026	0.40	0.40	0.37	0.37	0.37	-6.75%	4,217,040
Apr 21, 2026	0.40	0.41	0.38	0.40	0.40	-0.25%	7,393,879
Apr 20, 2026	0.44	0.46	0.40	0.40	0.40	-3.41%	8,948,146
Apr 17, 2026	0.42	0.48	0.39	0.42	0.42	-4.32%	14,016,335
Apr 16, 2026	0.62	0.64	0.40	0.44	0.44	-29.77%	21,230,790
Apr 15, 2026	0.89	0.90	0.60	0.62	0.62	-30.64%	15,231,185
Apr 14, 2026	1.02	1.02	0.84	0.89	0.89	-14.87%	14,436,131
Apr 13, 2026	1.00	1.27	0.97	1.05	1.05	28.83%	58,863,039
Apr 10, 2026	0.67	0.90	0.56	0.82	0.82	49.54%	63,731,693
Apr 9, 2026	0.64	0.79	0.55	0.55	0.55	-21.58%	16,280,720
Apr 8, 2026	0.41	0.74	0.41	0.70	0.70	68.20%	95,930,229
Apr 7, 2026	0.41	0.44	0.38	0.41	0.41	4.93%	8,508,732
Apr 6, 2026	0.40	0.41	0.35	0.39	0.39	3.39%	9,608,108
Apr 2, 2026	0.35	0.38	0.31	0.38	0.38	10.31%	8,619,907
Apr 1, 2026	0.37	0.39	0.33	0.35	0.35	-5.53%	7,588,630
Mar 31, 2026	0.42	0.43	0.35	0.37	0.37	-5.48%	7,278,210
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