Daily trading records

XFLH Capital Historical Stock Prices by Trading Day

Direct answer

Review 50 recent trading days for XFLH Capital.

The verified trading-day record runs from June 1, 2026 through September 22, 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 XFLH Capital email updates.

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

Review XFLH Capital's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.50%

From the September 9, 2026 close of $9.99 to $10.04 on September 22, 2026.

20-session performance

+0.80%

From the August 4, 2026 close of $9.96 to $10.04 on September 22, 2026.

XFLH Capital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.04$10.04$10.02$10.04116,696-$0.02 (-0.20%)
$10.01$10.06$10.01$10.062,335+$0.06 (+0.60%)
$10.00$10.00$10.00$10.00428$0.00 (0.00%)
$10.00$10.00$10.00$10.00418$0.00 (0.00%)
$10.00$10.00$10.00$10.0026,538+$0.01 (+0.10%)
$9.99$9.99$9.99$9.99194-$0.01 (-0.10%)
$10.00$10.00$9.99$10.001,629+$0.04 (+0.40%)
$9.96$9.96$9.96$9.96158-$0.0878 (-0.87%)
$10.07$10.07$10.04$10.047819,939-$0.0022 (-0.02%)
$10.05$10.05$10.05$10.05543+$0.01 (+0.10%)
$10.02$10.04$10.02$10.04621$0.00 (0.00%)
$10.04$10.04$9.99$10.04987-$0.02 (-0.20%)
$10.05$10.06$10.05$10.06951+$0.01 (+0.10%)
$10.05$10.05$10.05$10.051,211$0.00 (0.00%)
$10.04$10.05$10.04$10.0517,684+$0.07 (+0.70%)
$9.98$9.98$9.98$9.981,635-$0.05 (-0.50%)
$10.03$10.03$10.03$10.03352-$0.01 (-0.10%)
$10.04$10.04$10.04$10.04272+$0.01 (+0.10%)
$10.02$10.03$10.02$10.031,470+$0.03 (+0.30%)
$10.00$10.00$10.00$10.0051,382+$0.04 (+0.40%)
$9.96$9.96$9.96$9.96564-$0.04 (-0.40%)
$10.00$10.00$10.00$10.00261$0.00 (0.00%)
$10.00$10.00$10.00$10.00117$0.00 (0.00%)
$10.00$10.00$10.00$10.00199$0.00 (0.00%)
$10.00$10.00$10.00$10.004,397$0.00 (0.00%)
$9.98$10.00$9.98$10.0012,074$0.00 (0.00%)
$10.00$10.00$10.00$10.008,853$0.00 (0.00%)
$10.02$10.04$10.00$10.0037,177+$0.02 (+0.20%)
$10.00$10.00$9.97$9.9833,960-$0.04 (-0.40%)
$9.99$10.02$9.98$10.0233,341$0.00 (0.00%)
$10.02$10.02$10.02$10.02416+$0.0286 (+0.29%)
$9.9914$9.9914$9.9914$9.9914407+$0.0014 (+0.01%)
$9.99$9.99$9.99$9.995,102+$0.02 (+0.20%)
$10.00$10.00$9.97$9.97972-$0.03 (-0.30%)
$9.985$10.00$9.985$10.00633$0.00 (0.00%)
$10.00$10.00$10.00$10.005,427$0.00 (0.00%)
$10.00$10.00$10.00$10.00195+$0.03 (+0.30%)
$9.98$9.98$9.97$9.9730,172$0.00 (0.00%)
$9.97$9.97$9.97$9.97452-$0.01 (-0.10%)
$9.98$9.98$9.98$9.9850,037+$0.02 (+0.20%)
$9.96$9.96$9.96$9.96115$0.00 (0.00%)
$9.96$9.96$9.96$9.96100$0.00 (0.00%)
$9.96$9.96$9.96$9.9638,000-$0.01 (-0.10%)
$9.97$9.97$9.97$9.97190$0.00 (0.00%)
$10.00$10.00$9.97$9.9719,379-$0.01 (-0.10%)
$10.00$10.00$9.97$9.98117,658+$0.02 (+0.20%)
$9.96$9.96$9.96$9.961,079$0.00 (0.00%)
$9.99$9.99$9.96$9.963,303-$0.02 (-0.20%)
$9.95$9.99$9.95$9.983,440-$0.02 (-0.20%)
$10.00$10.05$10.00$10.002,611No prior close

Verified data

Trading days shown
50
Coverage start
June 1, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the XFLH Capital company profile.Review XFLH Capital valuation and profitability metrics.

Read the frequently asked questions.

What is XFLH Capital's latest verified closing price?

XFLH Capital closed at $10.04 on September 22, 2026.

What period does XFLH Capital's price history cover?

The page shows 50 verified sessions from June 1, 2026 through September 22, 2026.

What data is included in XFLH Capital's daily price history?

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

Does XFLH Capital'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 XFLH Capital's daily prices?

Daily aggregate prices are provided by Polygon.