5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
-0.80%
XFLH Capital Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 26 | $140.41 M |
| 11/04/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 200 | $140.97 M |
| 11/03/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $140.41 M |
| 11/02/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 229 | $140.41 M |
| 10/30/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 342 | $140.41 M |
| 10/29/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $140.27 M |
| 10/28/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $140.27 M |
| 10/27/2026 | $10.15 | $10.10 (-0.49%) | $10.16 | $10.10 | 6.83 K | $140.27 M |
| 10/26/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 7 | $140.27 M |
| 10/23/2026 | $10.21 | $10.10 (-1.08%) | $10.21 | $10.10 | 1.10 K | $140.27 M |
| 10/22/2026 | $10.21 | $10.15 (-0.59%) | $10.21 | $10.15 | 520 | $140.97 M |
| 10/21/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 117 | $141.80 M |
| 10/20/2026 | $10.18 | $10.21 (0.29%) | $10.21 | $10.18 | 300 | $141.80 M |
| 10/19/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 137 | $141.80 M |
| 10/16/2026 | $10.90 | $10.09 (-7.43%) | $10.90 | $10.09 | 3.20 K | $140.13 M |
| 10/15/2026 | $10.15 | $10.88 (7.19%) | $10.88 | $10.10 | 3.00 K | $151.10 M |
| 10/14/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 209 | $140.27 M |
| 10/13/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 400 | $140.27 M |
| 10/12/2026 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 803 | $140.27 M |
| 10/09/2026 | $10.10 | $10.07 (-0.3%) | $10.10 | $10.07 | 700 | $139.86 M |
| 10/08/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 235 | $140.27 M |
| 10/07/2026 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 8.62 K | $140.27 M |
| 10/06/2026 | $10.14 | $10.07 (-0.69%) | $10.14 | $10.07 | 2.20 K | $139.86 M |
| 10/05/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 400 | $140.69 M |
| 10/02/2026 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 130.20 K | $139.99 M |
| 10/01/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 10.03 K | $139.72 M |
| 09/30/2026 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.05 | 6.03 K | $139.58 M |
| 09/29/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 300 | $139.72 M |
| 09/28/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $139.44 M |
| 09/25/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $139.44 M |
| 09/24/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | |
| 09/23/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 6 | $139.44 M |
| 09/22/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.02 | 116.70 K | $139.44 M |
| 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 |
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.
