Daily trading records

XCF Global Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for XCF Global.

The verified trading-day record runs from July 13, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free XCF Global email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review XCF Global's price trend and period performance.

The chart connects verified session closes from July 10, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-10.36%

From the September 28, 2026 close of $0.3717 to $0.3332 on October 5, 2026.

20-session performance

-15.26%

From the September 4, 2026 close of $0.3932 to $0.3332 on October 5, 2026.

60-session performance

-39.90%

From the July 10, 2026 close of $0.5544 to $0.3332 on October 5, 2026.

XCF Global Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.3321$0.3354$0.3302$0.3332607,094+$0.0038 (+1.15%)
$0.333$0.3361$0.325$0.32942,280,886-$0.0006 (-0.18%)
$0.3423$0.348$0.3275$0.333,377,276-$0.0104 (-3.06%)
$0.3571$0.3599$0.34$0.34042,009,668-$0.0133 (-3.76%)
$0.37$0.3737$0.3453$0.35373,955,035-$0.018 (-4.84%)
$0.389$0.3977$0.37$0.37172,377,103-$0.0014 (-0.38%)
$0.4294$0.4294$0.335$0.373110,218,679-$0.0401 (-9.70%)
$0.427$0.427$0.40$0.41323,642,257-$0.0121 (-2.85%)
$0.4601$0.4601$0.417$0.42533,307,236-$0.0333 (-7.26%)
$0.50$0.53$0.4463$0.45867,594,351-$0.0438 (-8.72%)
$0.50$0.505$0.48$0.50244,556,012+$0.029 (+6.13%)
$0.45$0.5099$0.45$0.47344,048,448+$0.0134 (+2.91%)
$0.45$0.4649$0.4304$0.464,177,195+$0.028 (+6.48%)
$0.427$0.45$0.415$0.4323,817,589+$0.0118 (+2.81%)
$0.46$0.462$0.42$0.42026,509,054-$0.0189 (-4.30%)
$0.4192$0.49$0.4105$0.43917,758,999+$0.029 (+7.07%)
$0.415$0.4199$0.4054$0.41011,570,810-$0.0053 (-1.28%)
$0.41$0.4289$0.41$0.41541,230,754-$0.0085 (-2.01%)
$0.3999$0.4285$0.3999$0.42394,167,673+$0.0139 (+3.39%)
$0.3997$0.4261$0.3901$0.415,096,570+$0.0168 (+4.27%)
$0.378$0.4046$0.378$0.39322,828,293+$0.0138 (+3.64%)
$0.3773$0.394$0.373$0.37942,703,932+$0.0023 (+0.61%)
$0.3899$0.39$0.3617$0.37711,497,374-$0.003 (-0.79%)
$0.365$0.3888$0.3538$0.38014,829,416+$0.0245 (+6.89%)
$0.362$0.3704$0.3509$0.35561,821,541-$0.0035 (-0.97%)
$0.365$0.3718$0.345$0.35913,218,305-$0.01 (-2.71%)
$0.3918$0.3978$0.3552$0.36912,591,161-$0.0169 (-4.38%)
$0.3526$0.393$0.3509$0.3862,565,271+$0.0321 (+9.07%)
$0.3576$0.375$0.34$0.35392,665,038-$0.0126 (-3.44%)
$0.3484$0.3677$0.3444$0.36652,233,057+$0.0411 (+12.63%)
$0.35$0.40$0.324$0.32546,879,873-$0.0174 (-5.08%)
$0.354$0.3723$0.3401$0.34282,811,762$0.00 (0.00%)
$0.41$0.4145$0.321$0.342810,418,600-$0.0789 (-18.71%)
$0.45$0.4849$0.4217$0.42174,167,650-$0.0129 (-2.97%)
$0.4261$0.45$0.415$0.43461,191,898-$0.0074 (-1.67%)
$0.4544$0.4561$0.4357$0.4421,360,548-$0.008 (-1.78%)
$0.4863$0.4949$0.4406$0.455,362,904-$0.0364 (-7.48%)
$0.44$0.4898$0.4203$0.48643,659,490+$0.0409 (+9.18%)
$0.473$0.477$0.422$0.44555,254,937-$0.0025 (-0.56%)
$0.4666$0.50$0.44$0.44825,851,012+$0.0577 (+14.78%)
$0.3649$0.4098$0.3649$0.39031,895,586+$0.0231 (+6.29%)
$0.36$0.3864$0.359$0.36721,554,910+$0.0066 (+1.83%)
$0.3725$0.3766$0.3526$0.36061,909,854-$0.0084 (-2.28%)
$0.377$0.38$0.365$0.3691,018,671-$0.005 (-1.34%)
$0.3742$0.3772$0.3558$0.3741,243,218+$0.0137 (+3.80%)
$0.3752$0.3989$0.35$0.36033,127,945-$0.0141 (-3.77%)
$0.376$0.3779$0.3592$0.37441,579,332+$0.0123 (+3.40%)
$0.3849$0.4025$0.3621$0.36211,485,527-$0.0289 (-7.39%)
$0.3854$0.3925$0.3401$0.3913,340,050+$0.005 (+1.30%)
$0.4099$0.42$0.38$0.3861,685,187-$0.0278 (-6.72%)
$0.425$0.425$0.39$0.41382,109,616-$0.0064 (-1.52%)
$0.405$0.43$0.4019$0.42021,357,734-$0.0067 (-1.57%)
$0.4577$0.4603$0.4051$0.426913,257,103-$0.0082 (-1.88%)
$0.439$0.454$0.43$0.43511,445,245-$0.0004 (-0.09%)
$0.47$0.478$0.425$0.43551,335,732-$0.0325 (-6.94%)
$0.4625$0.4787$0.4496$0.4681,324,933+$0.0051 (+1.10%)
$0.4982$0.4982$0.46$0.46291,005,371-$0.0354 (-7.10%)
$0.4554$0.519$0.4554$0.49832,027,504+$0.0405 (+8.85%)
$0.4936$0.51$0.4429$0.45782,413,985-$0.0358 (-7.25%)
$0.58$0.582$0.49$0.49363,097,585-$0.0608 (-10.97%)

Verified data

Trading days shown
60
Coverage start
July 13, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the XCF Global company profile.Review XCF Global valuation and profitability metrics.Review XCF Global analyst price targets.

Read the frequently asked questions.

What is XCF Global's latest verified closing price?

XCF Global closed at $0.3332 on October 5, 2026.

What period does XCF Global's price history cover?

The page shows 60 verified sessions from July 13, 2026 through October 5, 2026.

What data is included in XCF Global's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does XCF Global's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for XCF Global's daily prices?

Daily aggregate prices are provided by Polygon.