XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
0.7997
-0.0376 (-4.49%)
At close: Nov 4, 2025, 4:00 PM EST
0.7997
0.00 (0.00%)
Pre-market: Nov 5, 2025, 5:26 AM EST
XCF Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -4.49% | 247,608 |
| 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 |
| 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 |