5 DAY PERFORMANCE
-24.12%
1 MONTH PERFORMANCE
-23.85%
3 MONTH PERFORMANCE
-29.99%
6 MONTH PERFORMANCE
+100.63%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
-77.30%
XCF Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.35 | $0.33 (-7.03%) | $0.40 | $0.32 | 6.88 M | $114.92 M |
| 08/20/2026 | $0.35 | $0.34 (-3.16%) | $0.37 | $0.34 | 2.81 M | $121.07 M |
| 08/19/2026 | $0.41 | $0.34 (-16.39%) | $0.41 | $0.32 | 10.42 M | $121.07 M |
| 08/18/2026 | $0.45 | $0.42 (-6.29%) | $0.48 | $0.42 | 4.17 M | $148.93 M |
| 08/17/2026 | $0.43 | $0.43 (1.99%) | $0.45 | $0.42 | 1.19 M | $153.49 M |
| 08/14/2026 | $0.45 | $0.44 (-2.73%) | $0.46 | $0.44 | 1.36 M | $156.10 M |
| 08/13/2026 | $0.49 | $0.45 (-7.46%) | $0.49 | $0.44 | 5.36 M | $158.93 M |
| 08/12/2026 | $0.44 | $0.49 (10.55%) | $0.49 | $0.42 | 3.66 M | $69.21 M |
| 08/11/2026 | $0.47 | $0.45 (-5.81%) | $0.48 | $0.42 | 5.25 M | $63.39 M |
| 08/10/2026 | $0.47 | $0.45 (-3.99%) | $0.50 | $0.44 | 25.85 M | $63.75 M |
| 08/07/2026 | $0.36 | $0.39 (6.96%) | $0.41 | $0.36 | 1.90 M | $55.54 M |
| 08/06/2026 | $0.36 | $0.37 (2%) | $0.39 | $0.36 | 1.55 M | $52.25 M |
| 08/05/2026 | $0.37 | $0.36 (-3.19%) | $0.38 | $0.35 | 1.91 M | $51.31 M |
| 08/04/2026 | $0.38 | $0.37 (-2.12%) | $0.38 | $0.37 | 1.02 M | $52.51 M |
| 08/03/2026 | $0.37 | $0.37 (-0.05%) | $0.38 | $0.36 | 1.24 M | $53.22 M |
| 07/31/2026 | $0.38 | $0.36 (-3.97%) | $0.40 | $0.35 | 3.13 M | $51.27 M |
| 07/30/2026 | $0.38 | $0.37 (-0.43%) | $0.38 | $0.36 | 1.58 M | $53.28 M |
| 07/29/2026 | $0.38 | $0.36 (-5.92%) | $0.40 | $0.36 | 1.49 M | $51.53 M |
| 07/28/2026 | $0.39 | $0.39 (1.45%) | $0.39 | $0.34 | 3.34 M | $55.64 M |
| 07/27/2026 | $0.41 | $0.39 (-5.83%) | $0.42 | $0.38 | 1.69 M | $54.93 M |
| 07/24/2026 | $0.43 | $0.41 (-2.64%) | $0.43 | $0.39 | 2.11 M | $58.88 M |
| 07/23/2026 | $0.41 | $0.42 (3.75%) | $0.43 | $0.40 | 1.36 M | $59.79 M |
| 07/22/2026 | $0.46 | $0.43 (-6.73%) | $0.46 | $0.41 | 13.26 M | $60.75 M |
| 07/21/2026 | $0.44 | $0.44 (-0.89%) | $0.45 | $0.43 | 1.45 M | $61.91 M |
| 07/20/2026 | $0.47 | $0.44 (-7.34%) | $0.48 | $0.43 | 1.34 M | $61.97 M |
| 07/17/2026 | $0.46 | $0.47 (1.19%) | $0.48 | $0.45 | 1.32 M | $66.60 M |
| 07/16/2026 | $0.50 | $0.46 (-7.09%) | $0.50 | $0.46 | 1.01 M | $65.87 M |
| 07/15/2026 | $0.46 | $0.50 (9.42%) | $0.52 | $0.46 | 2.03 M | $70.91 M |
| 07/14/2026 | $0.49 | $0.46 (-7.25%) | $0.51 | $0.44 | 2.52 M | $65.14 M |
| 07/13/2026 | $0.58 | $0.49 (-14.9%) | $0.58 | $0.49 | 3.10 M | $70.24 M |
| 07/10/2026 | $0.55 | $0.55 (1.72%) | $0.60 | $0.53 | 8.49 M | $78.89 M |
| 07/09/2026 | $0.47 | $0.52 (11.26%) | $0.55 | $0.46 | 6.26 M | $74.41 M |
| 07/08/2026 | $0.48 | $0.47 (-3.02%) | $0.49 | $0.45 | 2.39 M | $66.18 M |
| 07/07/2026 | $0.45 | $0.47 (2.95%) | $0.47 | $0.44 | 1.69 M | $66.52 M |
| 07/06/2026 | $0.43 | $0.45 (3.7%) | $0.50 | $0.42 | 4.84 M | $63.45 M |
| 07/02/2026 | $0.44 | $0.42 (-4.21%) | $0.44 | $0.41 | 1.92 M | $59.89 M |
| 07/01/2026 | $0.45 | $0.43 (-3.49%) | $0.46 | $0.41 | 3.00 M | $61.80 M |
| 06/30/2026 | $0.42 | $0.44 (5.35%) | $0.46 | $0.40 | 4.92 M | $62.81 M |
| 06/29/2026 | $0.38 | $0.42 (8.33%) | $0.42 | $0.38 | 3.91 M | $59.20 M |
| 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 |
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.
