XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
1.180
+0.020 (1.72%)
At close: Oct 15, 2025, 4:00 PM EDT
1.500
+0.320 (27.11%)
After-hours: Oct 15, 2025, 7:59 PM EDT
XCF Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | - | 319,615 |
| Sep 15, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 265,269 |
| Sep 12, 2025 | 1.31 | 1.38 | 1.30 | 1.30 | 1.30 | - | 288,941 |
| Sep 11, 2025 | 1.27 | 1.39 | 1.27 | 1.30 | 1.30 | - | 420,617 |
| Sep 10, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 269,526 |
| Sep 9, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | 1.49% | 440,373 |
| Sep 8, 2025 | 1.42 | 1.45 | 1.34 | 1.34 | 1.34 | -4.29% | 411,813 |
| Sep 5, 2025 | 1.40 | 1.52 | 1.39 | 1.40 | 1.40 | -2.10% | 438,358 |
| Sep 4, 2025 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | 1.42% | 394,317 |
| 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 |