5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-0.70%
XFLH Capital Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 1.47 K | |
| 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 |
| 06/18/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $138.33 M |
| 06/17/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 06/16/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 100 | $138.33 M |
| 06/15/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 75 | $138.33 M |
| 06/12/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 38.00 K | $138.33 M |
| 06/11/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 19.38 K | $138.47 M |
| 06/10/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 19.40 K | $138.47 M |
| 06/09/2026 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.97 | 117.70 K | $138.61 M |
| 06/08/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | $138.33 M |
| 06/05/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 54 | $138.33 M |
| 06/04/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3.30 K | $138.33 M |
| 06/03/2026 | $9.99 | $9.96 (-0.3%) | $9.99 | $9.96 | 3.30 K | $138.33 M |
| 06/02/2026 | $9.95 | $9.98 (0.3%) | $9.99 | $9.95 | 3.44 K | $138.61 M |
| 06/01/2026 | $10.00 | $10.00 (0%) | $10.05 | $10.00 | 2.61 K | $138.88 M |
| 05/29/2026 | $9.97 | $9.97 (0%) | $9.98 | $9.97 | 2.63 K | $138.47 M |
| 05/28/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 28 | $138.05 M |
| 05/27/2026 | $9.98 | $9.94 (-0.4%) | $9.98 | $9.94 | 2.91 K | $138.05 M |
| 05/26/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 300 | $138.19 M |
| 05/22/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 25 | $142.08 M |
| 05/21/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $142.08 M |
| 05/20/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 23.92 K | $142.08 M |
| 05/19/2026 | $9.95 | $10.23 (2.81%) | $10.23 | $9.95 | 23.92 K | $142.08 M |
| 05/18/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 2.12 K | $138.05 M |
| 05/15/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $138.19 M |
| 05/14/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $138.19 M |
| 05/13/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 400 | $138.19 M |
| 05/12/2026 | $9.94 | $9.95 (0.1%) | $9.95 | $9.94 | 206 | $138.19 M |
| 05/11/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 5.14 K | $138.05 M |
| 05/08/2026 | $9.93 | $9.94 (0.1%) | $9.94 | $9.93 | 5.14 K | $138.05 M |
| 05/07/2026 | $9.93 | $9.93 (0%) | $9.94 | $9.93 | 5.33 K | $137.91 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.
