5 DAY PERFORMANCE
-2.85%
1 MONTH PERFORMANCE
-24.51%
3 MONTH PERFORMANCE
-38.80%
6 MONTH PERFORMANCE
-41.28%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
-73.11%
XCF Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.30 | $0.32 (6.46%) | $0.33 | $0.30 | 1.57 M | $45.46 M |
| 10/07/2026 | $0.30 | $0.31 (2.33%) | $0.33 | $0.30 | 1.88 M | $43.69 M |
| 10/06/2026 | $0.30 | $0.30 (0.83%) | $0.32 | $0.29 | 5.28 M | $43.05 M |
| 10/05/2026 | $0.33 | $0.30 (-9.55%) | $0.34 | $0.30 | 4.11 M | $42.75 M |
| 10/02/2026 | $0.33 | $0.33 (-1.08%) | $0.34 | $0.33 | 2.28 M | $46.87 M |
| 10/01/2026 | $0.34 | $0.33 (-3.59%) | $0.35 | $0.33 | 3.38 M | $46.96 M |
| 09/30/2026 | $0.36 | $0.34 (-4.68%) | $0.36 | $0.34 | 2.01 M | $48.44 M |
| 09/29/2026 | $0.37 | $0.35 (-4.41%) | $0.37 | $0.35 | 3.96 M | $50.33 M |
| 09/28/2026 | $0.39 | $0.37 (-4.45%) | $0.40 | $0.37 | 2.38 M | $52.89 M |
| 09/25/2026 | $0.43 | $0.37 (-13.11%) | $0.43 | $0.34 | 10.22 M | $53.09 M |
| 09/24/2026 | $0.43 | $0.41 (-3.23%) | $0.43 | $0.40 | 3.64 M | $58.80 M |
| 09/23/2026 | $0.46 | $0.43 (-7.56%) | $0.46 | $0.42 | 3.31 M | $60.52 M |
| 09/22/2026 | $0.50 | $0.46 (-8.28%) | $0.53 | $0.45 | 7.59 M | $65.26 M |
| 09/21/2026 | $0.50 | $0.50 (0.48%) | $0.51 | $0.48 | 4.56 M | $71.49 M |
| 09/18/2026 | $0.45 | $0.47 (5.2%) | $0.51 | $0.45 | 4.05 M | $67.36 M |
| 09/17/2026 | $0.45 | $0.46 (2.22%) | $0.46 | $0.43 | 4.18 M | $65.46 M |
| 09/16/2026 | $0.43 | $0.43 (1.17%) | $0.45 | $0.42 | 3.82 M | $61.47 M |
| 09/15/2026 | $0.46 | $0.42 (-8.65%) | $0.46 | $0.42 | 6.51 M | $59.79 M |
| 09/14/2026 | $0.42 | $0.44 (4.75%) | $0.49 | $0.41 | 7.76 M | $62.48 M |
| 09/11/2026 | $0.42 | $0.41 (-1.18%) | $0.42 | $0.41 | 1.57 M | $58.36 M |
| 09/10/2026 | $0.41 | $0.42 (1.32%) | $0.43 | $0.41 | 1.23 M | $59.11 M |
| 09/09/2026 | $0.40 | $0.42 (6%) | $0.43 | $0.40 | 4.17 M | $60.32 M |
| 09/08/2026 | $0.40 | $0.41 (2.58%) | $0.43 | $0.39 | 5.10 M | $58.34 M |
| 09/04/2026 | $0.38 | $0.39 (4.02%) | $0.40 | $0.38 | 2.83 M | $55.95 M |
| 09/03/2026 | $0.38 | $0.38 (0.56%) | $0.39 | $0.37 | 2.70 M | $53.99 M |
| 09/02/2026 | $0.39 | $0.38 (-3.28%) | $0.39 | $0.36 | 1.50 M | $53.66 M |
| 09/01/2026 | $0.37 | $0.38 (4.14%) | $0.39 | $0.35 | 4.83 M | $54.09 M |
| 08/31/2026 | $0.36 | $0.36 (-1.77%) | $0.37 | $0.35 | 1.82 M | $50.60 M |
| 08/28/2026 | $0.37 | $0.36 (-1.62%) | $0.37 | $0.35 | 3.22 M | $51.10 M |
| 08/27/2026 | $0.39 | $0.37 (-5.79%) | $0.40 | $0.36 | 2.59 M | $52.52 M |
| 08/26/2026 | $0.35 | $0.39 (9.47%) | $0.39 | $0.35 | 2.57 M | $54.93 M |
| 08/25/2026 | $0.36 | $0.35 (-1.03%) | $0.38 | $0.34 | 2.67 M | $50.36 M |
| 08/24/2026 | $0.35 | $0.37 (5.2%) | $0.37 | $0.34 | 2.23 M | $52.15 M |
| 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 |
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.
