XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
1.350
-0.070 (-4.93%)
At close: Sep 25, 2025, 4:00 PM EDT
1.361
+0.011 (0.84%)
After-hours: Sep 25, 2025, 6:50 PM EDT
XCF Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 222,300 |
| 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 |
| 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 |