XCF Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.90	0.91	0.75	0.78	0.78	-9.33%	749,794
Dec 4, 2025	0.81	0.86	0.79	0.86	0.86	8.61%	400,206
Dec 3, 2025	0.85	0.92	0.77	0.79	0.79	3.31%	788,801
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
Nov 17, 2025	0.73	0.88	0.72	0.81	0.81	18.26%	1,432,496
Nov 14, 2025	0.62	0.69	0.61	0.68	0.68	9.37%	249,846
Nov 13, 2025	0.66	0.69	0.62	0.62	0.62	-7.65%	313,441
Nov 12, 2025	0.68	0.70	0.65	0.67	0.67	-0.81%	262,401
Nov 11, 2025	0.75	0.77	0.68	0.68	0.68	-2.61%	195,618
Nov 10, 2025	0.65	0.70	0.64	0.70	0.70	10.00%	226,657
Nov 7, 2025	0.65	0.65	0.62	0.64	0.64	-5.21%	427,362
Nov 6, 2025	0.73	0.73	0.66	0.67	0.67	-11.13%	435,267
Nov 5, 2025	0.80	0.83	0.74	0.75	0.75	-5.73%	880,390
Nov 4, 2025	0.81	0.83	0.78	0.80	0.80	-4.49%	274,032
Nov 3, 2025	0.88	0.88	0.76	0.84	0.84	-5.01%	555,751
Oct 31, 2025	0.90	0.94	0.86	0.88	0.88	-1.50%	378,232
Oct 30, 2025	0.87	1.00	0.86	0.89	0.89	4.36%	714,377
Oct 29, 2025	0.92	0.97	0.84	0.86	0.86	-5.77%	727,939
Oct 28, 2025	0.99	1.00	0.91	0.91	0.91	-7.22%	458,432
Oct 27, 2025	1.01	1.05	0.97	0.98	0.98	-6.59%	368,880
Oct 24, 2025	1.06	1.08	1.02	1.05	1.05	-2.78%	270,521
Oct 23, 2025	0.98	1.10	0.97	1.08	1.08	8.60%	499,777
Oct 22, 2025	1.01	1.02	0.96	0.99	0.99	-5.29%	445,980
Oct 21, 2025	1.08	1.08	1.02	1.05	1.05	-	499,292
Oct 20, 2025	1.15	1.15	1.04	1.05	1.05	-7.89%	494,574
Oct 17, 2025	1.04	1.15	1.03	1.14	1.14	5.56%	725,047
Oct 16, 2025	1.30	1.32	1.01	1.08	1.08	-8.47%	7,628,550
Oct 15, 2025	1.17	1.20	1.15	1.18	1.18	1.72%	8,238,163
Oct 14, 2025	1.19	1.20	1.12	1.16	1.16	-2.52%	346,521
Oct 13, 2025	1.17	1.19	1.14	1.19	1.19	2.59%	241,769
Oct 10, 2025	1.22	1.22	1.16	1.16	1.16	-2.52%	375,127
Oct 9, 2025	1.20	1.22	1.19	1.19	1.19	-2.46%	218,559
Oct 8, 2025	1.22	1.23	1.20	1.22	1.22	0.83%	226,665
Oct 7, 2025	1.22	1.24	1.20	1.21	1.21	-1.63%	308,728
Oct 6, 2025	1.24	1.25	1.21	1.23	1.23	-	336,222
Oct 3, 2025	1.23	1.25	1.19	1.23	1.23	0.82%	463,517
Oct 2, 2025	1.25	1.28	1.17	1.22	1.22	-2.40%	824,915
Oct 1, 2025	1.30	1.30	1.22	1.25	1.25	-4.58%	557,726
Sep 30, 2025	1.37	1.42	1.30	1.31	1.31	-5.07%	848,503
Sep 29, 2025	1.43	1.44	1.36	1.38	1.38	-4.17%	431,996
Sep 26, 2025	1.39	1.44	1.36	1.44	1.44	6.67%	409,064