5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
-0.10%
XFLH Capital Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.01 | $10.06 (0.5%) | $10.06 | $10.01 | 2.34 K | $139.72 M |
| 09/18/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 09/17/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 38 | $138.88 M |
| 09/16/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 09/15/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 09/14/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 428 | $138.88 M |
| 09/11/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 418 | $138.88 M |
| 09/10/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 26.54 K | $138.88 M |
| 09/09/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 200 | $138.74 M |
| 09/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 1.63 K | $138.88 M |
| 09/04/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 52 | $138.33 M |
| 09/03/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 200 | $138.33 M |
| 09/02/2026 | $10.07 | $10.05 (-0.2%) | $10.07 | $10.04 | 19.94 K | $139.58 M |
| 09/01/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 543 | $139.58 M |
| 08/31/2026 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 621 | $139.44 M |
| 08/28/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $139.44 M |
| 08/27/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 6 | $139.44 M |
| 08/26/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 129 | $139.44 M |
| 08/25/2026 | $10.04 | $10.04 (0%) | $10.04 | $9.99 | 1.00 K | $139.44 M |
| 08/24/2026 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 1.00 K | $139.72 M |
| 08/21/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.21 K | $139.58 M |
| 08/20/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 85 | $139.58 M |
| 08/19/2026 | $10.04 | $10.05 (0.1%) | $10.05 | $10.04 | 17.70 K | $139.58 M |
| 08/18/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $138.61 M |
| 08/17/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 11 | $138.61 M |
| 08/14/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 5 | $138.61 M |
| 08/13/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 1.64 K | $138.61 M |
| 08/12/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 400 | $139.30 M |
| 08/11/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 300 | $139.44 M |
| 08/10/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 69 | $139.30 M |
| 08/07/2026 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 1.50 K | $139.30 M |
| 08/06/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 15 | $138.88 M |
| 08/05/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 51.40 K | $138.88 M |
| 08/04/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 600 | $138.33 M |
| 08/03/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 429 | $138.88 M |
| 07/31/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 07/30/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 117 | $138.88 M |
| 07/29/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 200 | $138.88 M |
| 07/28/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 07/27/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 07/24/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 4.40 K | $138.88 M |
| 07/23/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.98 | 12.10 K | $138.88 M |
| 07/22/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $138.88 M |
| 07/21/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 8.90 K | $138.88 M |
| 07/20/2026 | $10.02 | $10.00 (-0.2%) | $10.04 | $10.00 | 37.20 K | $138.88 M |
| 07/17/2026 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.97 | 34.00 K | $138.61 M |
| 07/16/2026 | $9.99 | $10.02 (0.3%) | $10.02 | $9.98 | 33.34 K | $139.16 M |
| 07/15/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 416 | $139.16 M |
| 07/14/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 407 | $138.74 M |
| 07/13/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 5.10 K | $138.74 M |
| 07/10/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $138.47 M |
| 07/09/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $138.47 M |
| 07/08/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 6 | $138.47 M |
| 07/07/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 1.00 K | $138.47 M |
| 07/06/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 633 | $138.88 M |
| 07/02/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 5.43 K | $138.88 M |
| 07/01/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 223 | $138.88 M |
| 06/30/2026 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.97 | 30.20 K | $138.47 M |
| 06/29/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 6 | $138.47 M |
| 06/26/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 500 | $138.47 M |
| 06/25/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 50.04 K | $138.61 M |
| 06/24/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 50.06 K | $138.61 M |
| 06/23/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $138.33 M |
| 06/22/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 115 | $138.33 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.
