XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
0.6893
+0.0133 (1.97%)
At close: Nov 25, 2025, 4:00 PM EST
0.6805
-0.0088 (-1.28%)
After-hours: Nov 25, 2025, 7:54 PM EST
XCF Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.97% | 135,335 |
| Nov 24, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | 0.68 | -8.41% | 353,377 |
| Nov 21, 2025 | 0.73 | 0.76 | 0.70 | 0.74 | 0.74 | -0.99% | 324,325 |
| Nov 20, 2025 | 0.82 | 0.90 | 0.74 | 0.75 | 0.75 | -1.92% | 991,593 |
| Nov 19, 2025 | 0.80 | 0.84 | 0.76 | 0.76 | 0.76 | -0.16% | 435,998 |
| Nov 18, 2025 | 0.85 | 0.90 | 0.72 | 0.76 | 0.76 | -5.57% | 1,151,490 |
| Nov 17, 2025 | 0.73 | 0.88 | 0.72 | 0.81 | 0.81 | 18.26% | 1,432,496 |
| Nov 14, 2025 | 0.62 | 0.69 | 0.61 | 0.68 | 0.68 | 9.37% | 249,846 |
| Nov 13, 2025 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | -7.65% | 313,441 |
| Nov 12, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -0.81% | 262,401 |
| Nov 11, 2025 | 0.75 | 0.77 | 0.68 | 0.68 | 0.68 | -2.61% | 195,618 |
| Nov 10, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 10.00% | 226,657 |
| Nov 7, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -5.21% | 427,362 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -11.13% | 435,267 |
| Nov 5, 2025 | 0.80 | 0.83 | 0.74 | 0.75 | 0.75 | -5.73% | 880,390 |
| Nov 4, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -4.49% | 274,032 |
| Nov 3, 2025 | 0.88 | 0.88 | 0.76 | 0.84 | 0.84 | -5.01% | 555,751 |
| Oct 31, 2025 | 0.90 | 0.94 | 0.86 | 0.88 | 0.88 | -1.50% | 378,232 |
| Oct 30, 2025 | 0.87 | 1.00 | 0.86 | 0.89 | 0.89 | 4.36% | 714,377 |
| Oct 29, 2025 | 0.92 | 0.97 | 0.84 | 0.86 | 0.86 | -5.77% | 727,939 |
| Oct 28, 2025 | 0.99 | 1.00 | 0.91 | 0.91 | 0.91 | -7.22% | 458,432 |
| Oct 27, 2025 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -6.59% | 368,880 |
| Oct 24, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 270,521 |
| Oct 23, 2025 | 0.98 | 1.10 | 0.97 | 1.08 | 1.08 | 8.60% | 499,777 |
| Oct 22, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -5.29% | 445,980 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 499,292 |
| Oct 20, 2025 | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -7.89% | 494,574 |
| Oct 17, 2025 | 1.04 | 1.15 | 1.03 | 1.14 | 1.14 | 5.56% | 725,047 |
| Oct 16, 2025 | 1.30 | 1.32 | 1.01 | 1.08 | 1.08 | -8.47% | 7,628,550 |
| Oct 15, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 8,238,163 |
| Oct 14, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 346,521 |
| Oct 13, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 241,769 |
| Oct 10, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -2.52% | 375,127 |
| Oct 9, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 218,559 |
| Oct 8, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 226,665 |
| Oct 7, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 308,728 |
| Oct 6, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 336,222 |
| Oct 3, 2025 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 463,517 |
| Oct 2, 2025 | 1.25 | 1.28 | 1.17 | 1.22 | 1.22 | -2.40% | 824,915 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -4.58% | 557,726 |
| Sep 30, 2025 | 1.37 | 1.42 | 1.30 | 1.31 | 1.31 | -5.07% | 848,503 |
| Sep 29, 2025 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -4.17% | 431,996 |
| Sep 26, 2025 | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | 6.67% | 409,064 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 227,044 |
| Sep 24, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 264,491 |
| Sep 23, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | - | 234,327 |
| Sep 22, 2025 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 6.02% | 717,655 |
| Sep 19, 2025 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 4,651,351 |
| Sep 18, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 362,746 |
| Sep 17, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 4.69% | 322,205 |