5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-0.10%
XFLH Capital Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 9.65 K | $138.05 M |
| 05/04/2026 | $9.93 | $9.94 (0.1%) | $9.94 | $9.93 | 9.65 K | $138.05 M |
| 05/01/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.92 | 20.00 K | $137.91 M |
| 04/30/2026 | $9.93 | $9.92 (-0.1%) | $9.93 | $9.92 | 215.64 K | $137.77 M |
| 04/29/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 103 | $137.77 M |
| 04/28/2026 | $9.92 | $9.91 (-0.1%) | $9.92 | $9.91 | 22.20 K | $137.63 M |
| 04/27/2026 | $9.93 | $9.92 (-0.1%) | $9.93 | $9.92 | 14.31 K | $137.77 M |
| 04/24/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 1.00 K | $137.77 M |
| 04/23/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 90.00 K | $137.77 M |
| 04/22/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 1.62 K | $137.77 M |
| 04/21/2026 | $9.92 | $9.91 (-0.1%) | $9.92 | $9.91 | 68.10 K | $137.63 M |
| 04/20/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 90.52 K | $137.63 M |
| 04/17/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 19 | $137.49 M |
| 04/16/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 500 | $137.49 M |
| 04/15/2026 | $9.91 | $9.89 (-0.2%) | $9.91 | $9.89 | 9.20 K | $137.36 M |
| 04/14/2026 | $9.90 | $9.91 (0.1%) | $9.91 | $9.90 | 136.40 K | $137.63 M |
| 04/13/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 97.10 K | $137.49 M |
| 04/10/2026 | $9.89 | $9.90 (0.1%) | $9.90 | $9.89 | 521.13 K | $137.49 M |
| 04/09/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 4.10 K | $137.49 M |
| 04/08/2026 | $9.89 | $9.90 (0.1%) | $9.91 | $9.89 | 251.08 K | $137.49 M |
| 04/07/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 3.90 K | $137.36 M |
| 04/06/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 239 | $137.08 M |
| 04/02/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 300 | $137.36 M |
| 04/01/2026 | $9.88 | $9.89 (0.1%) | $9.89 | $9.88 | 138.91 K | $137.36 M |
| 03/31/2026 | $9.88 | $9.87 (-0.1%) | $9.88 | $9.87 | 54.00 K | $137.08 M |
| 03/30/2026 | $9.87 | $9.88 (0.1%) | $9.88 | $9.87 | 711 | $137.22 M |
| 03/27/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 15.02 K | $137.08 M |
| 03/26/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 15.72 K | $137.08 M |
| 03/25/2026 | $9.87 | $9.86 (-0.1%) | $9.87 | $9.86 | 38.33 K | $136.94 M |
| 03/24/2026 | $9.89 | $9.86 (-0.3%) | $9.89 | $9.86 | 54.50 K | $136.94 M |
| 03/23/2026 | $9.87 | $9.87 (0%) | $9.88 | $9.86 | 84.72 K | $137.08 M |
| 03/20/2026 | $9.86 | $9.87 (0.1%) | $9.87 | $9.86 | 159.53 K | $137.08 M |
| 03/19/2026 | $9.86 | $9.87 (0.1%) | $9.87 | $9.86 | 153.72 K | $137.08 M |
| 03/18/2026 | $9.86 | $9.87 (0.1%) | $9.88 | $9.80 | 81.40 K | $137.08 M |
| 03/17/2026 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 17.12 K | $137.08 M |
| 03/16/2026 | $9.86 | $9.87 (0.1%) | $9.88 | $9.86 | 267.40 K | $137.08 M |
| 03/13/2026 | $9.84 | $9.86 (0.2%) | $9.88 | $9.84 | 585.21 K | $136.94 M |
| 03/12/2026 | $9.86 | $9.87 (0.1%) | $9.87 | $9.86 | 8.41 K | $137.08 M |
| 03/11/2026 | $9.70 | $9.87 (1.75%) | $9.88 | $9.70 | 48.60 K | $0 |
| 03/10/2026 | $9.88 | $9.88 (0%) | $9.89 | $9.87 | 9.00 K | $0 |
| 03/09/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.85 | 229.70 K | $0 |
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.
