5 DAY PERFORMANCE
-24.17%
1 MONTH PERFORMANCE
-69.52%
3 MONTH PERFORMANCE
+78.07%
6 MONTH PERFORMANCE
-48.64%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
-97.33%
XCF Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.42 | $0.40 (-4.46%) | $0.42 | $0.39 | 3.32 M | $56.48 M |
| 05/12/2026 | $0.43 | $0.41 (-6.61%) | $0.47 | $0.40 | 3.37 M | $57.72 M |
| 05/11/2026 | $0.42 | $0.42 (-0.12%) | $0.44 | $0.41 | 2.69 M | $59.69 M |
| 05/08/2026 | $0.44 | $0.42 (-4.09%) | $0.44 | $0.39 | 4.02 M | $60.05 M |
| 05/07/2026 | $0.49 | $0.41 (-15.61%) | $0.52 | $0.41 | 13.28 M | $58.46 M |
| 05/06/2026 | $0.48 | $0.45 (-6.17%) | $0.51 | $0.45 | 5.92 M | $64.08 M |
| 05/05/2026 | $0.57 | $0.47 (-18.3%) | $0.58 | $0.46 | 12.65 M | $66.38 M |
| 05/04/2026 | $0.51 | $0.59 (14.66%) | $0.64 | $0.51 | 35.38 M | $83.59 M |
| 05/01/2026 | $0.40 | $0.50 (24.73%) | $0.60 | $0.38 | 53.86 M | $71.19 M |
| 04/30/2026 | $0.36 | $0.40 (11.52%) | $0.42 | $0.35 | 7.51 M | $56.90 M |
| 04/29/2026 | $0.37 | $0.37 (-1.04%) | $0.38 | $0.34 | 7.01 M | $52.56 M |
| 04/28/2026 | $0.40 | $0.37 (-5.92%) | $0.44 | $0.36 | 78.72 M | $53.12 M |
| 04/27/2026 | $0.35 | $0.36 (3.05%) | $0.38 | $0.34 | 4.09 M | $51.51 M |
| 04/24/2026 | $0.36 | $0.34 (-5.5%) | $0.37 | $0.34 | 3.72 M | $48.41 M |
| 04/23/2026 | $0.37 | $0.37 (1.42%) | $0.37 | $0.33 | 6.18 M | $52.71 M |
| 04/22/2026 | $0.40 | $0.37 (-5.36%) | $0.40 | $0.37 | 4.22 M | $53.26 M |
| 04/21/2026 | $0.40 | $0.40 (-0.15%) | $0.41 | $0.38 | 7.39 M | $57.12 M |
| 04/20/2026 | $0.44 | $0.40 (-9.37%) | $0.46 | $0.40 | 8.95 M | $57.26 M |
| 04/17/2026 | $0.42 | $0.42 (-0.81%) | $0.48 | $0.39 | 14.02 M | $59.28 M |
| 04/16/2026 | $0.62 | $0.44 (-29.77%) | $0.64 | $0.40 | 21.23 M | $61.96 M |
| 04/15/2026 | $0.89 | $0.62 (-30.34%) | $0.90 | $0.60 | 15.23 M | $88.22 M |
| 04/14/2026 | $1.02 | $0.89 (-12.36%) | $1.02 | $0.84 | 14.44 M | $127.20 M |
| 04/13/2026 | $1.00 | $1.05 (5%) | $1.27 | $0.97 | 58.86 M | $149.41 M |
| 04/10/2026 | $0.67 | $0.82 (22.56%) | $0.90 | $0.56 | 63.73 M | $115.97 M |
| 04/09/2026 | $0.64 | $0.55 (-14.84%) | $0.79 | $0.55 | 16.28 M | $77.55 M |
| 04/08/2026 | $0.41 | $0.70 (71.6%) | $0.74 | $0.41 | 95.93 M | $98.90 M |
| 04/07/2026 | $0.41 | $0.41 (1.8%) | $0.44 | $0.38 | 8.51 M | $58.80 M |
| 04/06/2026 | $0.40 | $0.39 (-0.4%) | $0.41 | $0.35 | 9.61 M | $56.04 M |
| 04/02/2026 | $0.35 | $0.38 (8.61%) | $0.38 | $0.31 | 8.62 M | $54.20 M |
| 04/01/2026 | $0.37 | $0.35 (-6.93%) | $0.39 | $0.33 | 7.59 M | $49.14 M |
| 03/31/2026 | $0.42 | $0.37 (-12.98%) | $0.43 | $0.35 | 7.28 M | $52.01 M |
| 03/30/2026 | $0.42 | $0.39 (-7.93%) | $0.46 | $0.39 | 5.04 M | $55.03 M |
| 03/27/2026 | $0.44 | $0.39 (-11.31%) | $0.45 | $0.39 | 4.06 M | $58.39 M |
| 03/26/2026 | $0.37 | $0.45 (21.98%) | $0.47 | $0.35 | 12.53 M | $67.56 M |
| 03/25/2026 | $0.33 | $0.36 (7.42%) | $0.37 | $0.33 | 6.14 M | $53.25 M |
| 03/24/2026 | $0.34 | $0.33 (-4.59%) | $0.38 | $0.33 | 7.82 M | $48.80 M |
| 03/23/2026 | $0.33 | $0.34 (4.94%) | $0.36 | $0.31 | 6.05 M | $51.11 M |
| 03/20/2026 | $0.35 | $0.33 (-5.69%) | $0.37 | $0.31 | 8.51 M | $49.36 M |
| 03/19/2026 | $0.39 | $0.35 (-9.01%) | $0.42 | $0.35 | 7.06 M | $52.38 M |
| 03/18/2026 | $0.37 | $0.37 (-0.14%) | $0.43 | $0.37 | 10.88 M | $54.74 M |
| 03/17/2026 | $0.35 | $0.35 (-0.43%) | $0.41 | $0.35 | 7.47 M | $52.50 M |
| 03/16/2026 | $0.39 | $0.35 (-9.97%) | $0.42 | $0.34 | 12.62 M | $52.50 M |
| 03/13/2026 | $0.48 | $0.40 (-16.4%) | $0.48 | $0.36 | 23.48 M | $59.38 M |
| 03/12/2026 | $0.57 | $0.41 (-27.91%) | $0.65 | $0.41 | 68.45 M | $61.39 M |
| 03/11/2026 | $0.30 | $0.50 (66.07%) | $0.50 | $0.29 | 127.89 M | $74.49 M |
| 03/10/2026 | $0.37 | $0.29 (-22.63%) | $0.41 | $0.26 | 45.46 M | $42.69 M |
| 03/09/2026 | $0.29 | $0.32 (10.04%) | $0.45 | $0.24 | 247.33 M | $48.36 M |
| 03/06/2026 | $0.19 | $0.22 (14.91%) | $0.23 | $0.19 | 4.10 M | $33.07 M |
| 03/05/2026 | $0.21 | $0.19 (-7.52%) | $0.21 | $0.19 | 2.21 M | $29.05 M |
| 03/04/2026 | $0.19 | $0.20 (7.63%) | $0.22 | $0.18 | 2.85 M | $29.93 M |
| 03/03/2026 | $0.19 | $0.18 (-3.79%) | $0.20 | $0.18 | 2.58 M | $27.33 M |
| 03/02/2026 | $0.21 | $0.20 (-5.5%) | $0.22 | $0.19 | 3.66 M | $29.61 M |
| 02/27/2026 | $0.25 | $0.21 (-17.08%) | $0.25 | $0.19 | 6.89 M | $31.00 M |
| 02/26/2026 | $0.17 | $0.25 (48.06%) | $0.27 | $0.16 | 31.83 M | $37.64 M |
| 02/25/2026 | $0.17 | $0.17 (2.76%) | $0.18 | $0.16 | 3.85 M | $26.12 M |
| 02/24/2026 | $0.16 | $0.16 (2.12%) | $0.17 | $0.15 | 3.30 M | $24.51 M |
| 02/23/2026 | $0.18 | $0.16 (-8.86%) | $0.18 | $0.16 | 1.46 M | $23.85 M |
| 02/20/2026 | $0.17 | $0.17 (1.32%) | $0.18 | $0.16 | 3.22 M | $25.30 M |
| 02/19/2026 | $0.16 | $0.17 (6.13%) | $0.17 | $0.16 | 1.49 M | $25.39 M |
| 02/18/2026 | $0.18 | $0.16 (-9.89%) | $0.18 | $0.15 | 4.74 M | $24.25 M |
| 02/17/2026 | $0.18 | $0.17 (-3.83%) | $0.19 | $0.17 | 2.11 M | $25.88 M |
| 02/13/2026 | $0.17 | $0.18 (3.99%) | $0.18 | $0.17 | 2.73 M | $26.87 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.
