5 DAY PERFORMANCE
-29.92%
1 MONTH PERFORMANCE
-28.59%
3 MONTH PERFORMANCE
-18.05%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
-83.51%
XCF Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.49 | $0.36 (-26.78%) | $0.51 | $0.36 | 14.08 M | $51.06 M |
| 06/25/2026 | $0.43 | $0.52 (21.82%) | $0.54 | $0.43 | 8.80 M | $74.45 M |
| 06/24/2026 | $0.46 | $0.43 (-6.06%) | $0.48 | $0.41 | 2.19 M | $61.12 M |
| 06/23/2026 | $0.49 | $0.46 (-6.82%) | $0.50 | $0.45 | 2.61 M | $64.97 M |
| 06/22/2026 | $0.42 | $0.49 (17.76%) | $0.49 | $0.40 | 5.37 M | $69.73 M |
| 06/18/2026 | $0.41 | $0.42 (1.69%) | $0.42 | $0.40 | 5.78 M | $59.21 M |
| 06/17/2026 | $0.35 | $0.41 (18.14%) | $0.42 | $0.35 | 4.27 M | $58.84 M |
| 06/16/2026 | $0.35 | $0.37 (4.32%) | $0.38 | $0.32 | 7.43 M | $52.24 M |
| 06/15/2026 | $0.36 | $0.34 (-5.09%) | $0.37 | $0.34 | 2.23 M | $48.55 M |
| 06/12/2026 | $0.39 | $0.34 (-12.82%) | $0.43 | $0.34 | 7.10 M | $48.38 M |
| 06/11/2026 | $0.37 | $0.42 (12.57%) | $0.42 | $0.34 | 6.93 M | $59.27 M |
| 06/10/2026 | $0.38 | $0.38 (0.99%) | $0.41 | $0.36 | 6.21 M | $53.89 M |
| 06/09/2026 | $0.39 | $0.37 (-5.83%) | $0.39 | $0.35 | 4.22 M | $52.65 M |
| 06/08/2026 | $0.39 | $0.38 (-2.54%) | $0.41 | $0.38 | 4.04 M | $54.09 M |
| 06/05/2026 | $0.45 | $0.40 (-10.62%) | $0.46 | $0.39 | 3.78 M | $57.23 M |
| 06/04/2026 | $0.47 | $0.44 (-6.36%) | $0.48 | $0.40 | 5.23 M | $62.64 M |
| 06/03/2026 | $0.58 | $0.45 (-22.41%) | $0.58 | $0.45 | 6.69 M | $64.03 M |
| 06/02/2026 | $0.50 | $0.55 (10.15%) | $0.58 | $0.48 | 5.11 M | $132.02 M |
| 06/01/2026 | $0.52 | $0.49 (-4.85%) | $0.54 | $0.49 | 4.60 M | $118.11 M |
| 05/29/2026 | $0.47 | $0.50 (5.55%) | $0.51 | $0.46 | 6.17 M | $119.56 M |
| 05/28/2026 | $0.45 | $0.45 (-0.2%) | $0.47 | $0.43 | 2.78 M | $107.99 M |
| 05/27/2026 | $0.43 | $0.43 (-0.48%) | $0.46 | $0.43 | 2.36 M | $104.13 M |
| 05/26/2026 | $0.46 | $0.45 (-1.79%) | $0.49 | $0.45 | 2.70 M | $108.30 M |
| 05/22/2026 | $0.44 | $0.46 (5.06%) | $0.49 | $0.43 | 3.84 M | $110.18 M |
| 05/21/2026 | $0.41 | $0.44 (8.08%) | $0.44 | $0.40 | 2.35 M | $105.70 M |
| 05/20/2026 | $0.42 | $0.40 (-5.34%) | $0.42 | $0.39 | 1.85 M | $95.26 M |
| 05/19/2026 | $0.39 | $0.42 (7.15%) | $0.44 | $0.37 | 3.02 M | $100.73 M |
| 05/18/2026 | $0.42 | $0.39 (-5.68%) | $0.43 | $0.39 | 3.00 M | $94.83 M |
| 05/15/2026 | $0.43 | $0.42 (-3.89%) | $0.45 | $0.41 | 2.94 M | $100.54 M |
| 05/14/2026 | $0.40 | $0.44 (10.91%) | $0.45 | $0.37 | 5.01 M | $105.86 M |
| 05/13/2026 | $0.42 | $0.40 (-4.46%) | $0.42 | $0.39 | 3.41 M | $95.57 M |
| 05/12/2026 | $0.43 | $0.41 (-6.61%) | $0.47 | $0.40 | 3.37 M | $97.77 M |
| 05/11/2026 | $0.42 | $0.42 (-0.12%) | $0.44 | $0.41 | 2.69 M | $101.12 M |
| 05/08/2026 | $0.44 | $0.42 (-4.09%) | $0.44 | $0.39 | 4.02 M | $101.72 M |
| 05/07/2026 | $0.49 | $0.41 (-15.61%) | $0.52 | $0.41 | 13.28 M | $99.02 M |
| 05/06/2026 | $0.48 | $0.45 (-6.17%) | $0.51 | $0.45 | 5.92 M | $108.54 M |
| 05/05/2026 | $0.57 | $0.47 (-18.3%) | $0.58 | $0.46 | 12.65 M | $112.45 M |
| 05/04/2026 | $0.51 | $0.59 (14.66%) | $0.64 | $0.51 | 35.38 M | $141.59 M |
| 05/01/2026 | $0.40 | $0.50 (24.73%) | $0.60 | $0.38 | 53.86 M | $120.59 M |
| 04/30/2026 | $0.36 | $0.40 (11.52%) | $0.42 | $0.35 | 7.51 M | $96.39 M |
| 04/29/2026 | $0.37 | $0.37 (-1.04%) | $0.38 | $0.34 | 7.01 M | $89.04 M |
| 04/28/2026 | $0.40 | $0.37 (-5.92%) | $0.44 | $0.36 | 78.72 M | $89.98 M |
| 04/27/2026 | $0.35 | $0.36 (3.05%) | $0.38 | $0.34 | 4.09 M | $87.26 M |
| 04/24/2026 | $0.36 | $0.34 (-5.5%) | $0.37 | $0.34 | 3.72 M | $82.00 M |
| 04/23/2026 | $0.37 | $0.37 (1.42%) | $0.37 | $0.33 | 6.18 M | $89.28 M |
| 04/22/2026 | $0.40 | $0.37 (-5.36%) | $0.40 | $0.37 | 4.22 M | $90.22 M |
| 04/21/2026 | $0.40 | $0.40 (-0.15%) | $0.41 | $0.38 | 7.39 M | $96.75 M |
| 04/20/2026 | $0.44 | $0.40 (-9.37%) | $0.46 | $0.40 | 8.95 M | $96.99 M |
| 04/17/2026 | $0.42 | $0.42 (-0.81%) | $0.48 | $0.39 | 14.02 M | $100.42 M |
| 04/16/2026 | $0.62 | $0.44 (-29.77%) | $0.64 | $0.40 | 21.23 M | $104.95 M |
| 04/15/2026 | $0.89 | $0.62 (-30.34%) | $0.90 | $0.60 | 15.23 M | $149.44 M |
| 04/14/2026 | $1.02 | $0.89 (-12.36%) | $1.02 | $0.84 | 14.44 M | $215.47 M |
| 04/13/2026 | $1.00 | $1.05 (5%) | $1.27 | $0.97 | 58.86 M | $253.09 M |
| 04/10/2026 | $0.67 | $0.82 (22.56%) | $0.90 | $0.56 | 63.73 M | $196.45 M |
| 04/09/2026 | $0.64 | $0.55 (-14.84%) | $0.79 | $0.55 | 16.28 M | $131.37 M |
| 04/08/2026 | $0.41 | $0.70 (71.6%) | $0.74 | $0.41 | 95.93 M | $167.52 M |
| 04/07/2026 | $0.41 | $0.41 (1.8%) | $0.44 | $0.38 | 8.51 M | $99.60 M |
| 04/06/2026 | $0.40 | $0.39 (-0.4%) | $0.41 | $0.35 | 9.61 M | $94.92 M |
| 04/02/2026 | $0.35 | $0.38 (8.61%) | $0.38 | $0.31 | 8.62 M | $91.81 M |
| 04/01/2026 | $0.37 | $0.35 (-6.93%) | $0.39 | $0.33 | 7.59 M | $83.23 M |
| 03/31/2026 | $0.42 | $0.37 (-12.98%) | $0.43 | $0.35 | 7.28 M | $88.10 M |
| 03/30/2026 | $0.42 | $0.39 (-7.93%) | $0.46 | $0.39 | 5.04 M | $93.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
