XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
1.490
+0.060 (4.20%)
Sep 5, 2025, 10:00 AM - Market open
XCF Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | 1.42% | 393,756 |
| Sep 3, 2025 | 1.44 | 1.54 | 1.41 | 1.41 | 1.41 | -2.76% | 423,241 |
| Sep 2, 2025 | 1.44 | 1.55 | 1.40 | 1.45 | 1.45 | - | 707,168 |
| Aug 29, 2025 | 1.30 | 1.54 | 1.30 | 1.45 | 1.45 | 11.54% | 1,460,897 |
| Aug 28, 2025 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | 1.56% | 272,452 |
| Aug 27, 2025 | 1.30 | 1.35 | 1.27 | 1.28 | 1.28 | -2.29% | 322,845 |
| Aug 26, 2025 | 1.38 | 1.45 | 1.31 | 1.31 | 1.31 | -6.43% | 314,616 |
| Aug 25, 2025 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -0.71% | 484,546 |
| Aug 22, 2025 | 1.28 | 1.46 | 1.26 | 1.41 | 1.41 | 11.90% | 775,565 |
| Aug 21, 2025 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 284,420 |
| Aug 20, 2025 | 1.30 | 1.34 | 1.22 | 1.28 | 1.28 | 1.59% | 522,897 |
| Aug 19, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 392,636 |
| Aug 18, 2025 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 346,260 |
| Aug 15, 2025 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 2.36% | 343,631 |
| Aug 14, 2025 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 473,726 |
| Aug 13, 2025 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 352,036 |
| Aug 12, 2025 | 1.26 | 1.37 | 1.25 | 1.37 | 1.37 | 7.87% | 796,825 |
| Aug 11, 2025 | 1.29 | 1.35 | 1.26 | 1.27 | 1.27 | -1.55% | 291,944 |
| Aug 8, 2025 | 1.28 | 1.37 | 1.25 | 1.29 | 1.29 | - | 830,788 |
| Aug 7, 2025 | 1.18 | 1.30 | 1.18 | 1.29 | 1.29 | 7.50% | 625,626 |
| Aug 6, 2025 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -3.23% | 503,125 |
| Aug 5, 2025 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 824,486 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.20 | 1.30 | 1.30 | -1.52% | 1,141,239 |
| Aug 1, 2025 | 1.37 | 1.44 | 1.28 | 1.32 | 1.32 | -5.71% | 1,232,697 |
| Jul 31, 2025 | 1.48 | 1.55 | 1.37 | 1.40 | 1.40 | -6.67% | 1,244,600 |
| Jul 30, 2025 | 1.60 | 1.65 | 1.49 | 1.50 | 1.50 | -6.83% | 1,233,941 |
| Jul 29, 2025 | 1.72 | 1.77 | 1.54 | 1.61 | 1.61 | -6.94% | 960,889 |
| Jul 28, 2025 | 1.76 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 457,802 |
| Jul 25, 2025 | 1.74 | 1.86 | 1.72 | 1.80 | 1.80 | 2.86% | 745,077 |
| Jul 24, 2025 | 1.80 | 1.84 | 1.72 | 1.75 | 1.75 | -2.23% | 1,017,586 |
| Jul 23, 2025 | 1.75 | 1.87 | 1.74 | 1.79 | 1.79 | 2.29% | 988,526 |
| Jul 22, 2025 | 1.63 | 1.81 | 1.61 | 1.75 | 1.75 | 4.17% | 1,478,664 |
| Jul 21, 2025 | 1.65 | 1.70 | 1.62 | 1.68 | 1.68 | 1.20% | 1,089,126 |
| Jul 18, 2025 | 1.68 | 1.77 | 1.62 | 1.66 | 1.66 | -1.78% | 1,138,072 |
| Jul 17, 2025 | 1.69 | 1.76 | 1.60 | 1.69 | 1.69 | -1.17% | 1,147,694 |
| Jul 16, 2025 | 1.76 | 1.85 | 1.69 | 1.71 | 1.71 | -3.93% | 1,190,566 |
| Jul 15, 2025 | 1.81 | 1.88 | 1.75 | 1.78 | 1.78 | -4.30% | 1,352,766 |
| Jul 14, 2025 | 1.92 | 2.03 | 1.78 | 1.86 | 1.86 | -3.12% | 2,620,196 |
| Jul 11, 2025 | 1.90 | 2.10 | 1.86 | 1.92 | 1.92 | -1.54% | 4,222,123 |
| Jul 10, 2025 | 3.55 | 3.59 | 1.88 | 1.95 | 1.95 | 30.00% | 117,144,870 |
| Jul 9, 2025 | 1.60 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 1,040,261 |
| Jul 8, 2025 | 1.52 | 1.67 | 1.45 | 1.61 | 1.61 | 2.55% | 962,363 |
| Jul 7, 2025 | 1.64 | 1.65 | 1.51 | 1.57 | 1.57 | -5.71% | 918,657 |
| Jul 3, 2025 | 1.68 | 1.76 | 1.65 | 1.67 | 1.67 | -2.06% | 720,538 |
| Jul 2, 2025 | 1.69 | 1.76 | 1.62 | 1.70 | 1.70 | -2.86% | 981,166 |
| Jul 1, 2025 | 1.69 | 1.77 | 1.64 | 1.75 | 1.75 | -0.57% | 1,114,987 |
| Jun 30, 2025 | 1.95 | 2.06 | 1.72 | 1.76 | 1.76 | -9.28% | 1,582,018 |
| Jun 27, 2025 | 2.06 | 2.20 | 1.85 | 1.94 | 1.94 | -4.90% | 2,069,865 |
| Jun 26, 2025 | 2.07 | 2.45 | 1.93 | 2.04 | 2.04 | -10.13% | 3,897,994 |
| Jun 25, 2025 | 1.73 | 3.39 | 1.72 | 2.27 | 2.27 | 32.75% | 67,080,969 |