Skip to main content
logo
XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
0.2730
-0.0054 (-1.94%)
At close: Dec 31, 2025, 4:00 PM EST
0.2715
-0.0015 (-0.55%)
After-hours: Dec 31, 2025, 7:45 PM EST

XCF Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20250.280.340.260.270.27-1.94%3,030,761
Dec 30, 20250.290.300.260.280.28-3.37%1,514,619
Dec 29, 20250.330.330.270.290.29-14.86%1,793,322
Dec 26, 20250.390.400.330.340.34-13.78%1,028,459
Dec 24, 20250.380.400.370.390.393.07%822,580
Dec 23, 20250.390.410.380.380.38-1.53%501,262
Dec 22, 20250.360.400.350.390.392.68%574,598
Dec 19, 20250.350.420.330.380.387.75%1,403,157
Dec 18, 20250.380.390.350.350.35-9.46%1,333,251
Dec 17, 20250.390.420.360.390.39-3.72%1,541,883
Dec 16, 20250.370.420.340.400.409.00%1,201,696
Dec 15, 20250.430.430.350.370.37-14.47%1,120,324
Dec 12, 20250.480.500.430.430.43-14.31%1,011,531
Dec 11, 20250.530.560.480.500.50-14.85%1,279,998
Dec 10, 20250.600.600.500.590.592.42%2,139,091
Dec 9, 20250.710.720.580.580.58-20.08%1,828,638
Dec 8, 20250.770.780.710.720.72-7.42%238,146
Dec 5, 20250.900.910.750.780.78-9.33%752,767
Dec 4, 20250.810.860.790.860.868.61%401,893
Dec 3, 20250.850.920.770.790.793.31%790,310
Dec 2, 20250.710.780.690.760.766.26%358,290
Dec 1, 20250.720.730.690.720.72-2.78%320,098
Nov 28, 20250.710.750.700.740.745.71%139,163
Nov 26, 20250.690.710.680.700.701.55%197,382
Nov 25, 20250.680.700.680.690.691.97%136,201
Nov 24, 20250.730.740.680.680.68-8.41%356,923
Nov 21, 20250.730.760.700.740.74-0.99%327,131
Nov 20, 20250.820.900.740.750.75-1.92%994,134
Nov 19, 20250.800.840.760.760.76-0.16%435,998
Nov 18, 20250.850.900.720.760.76-5.57%1,151,490
Nov 17, 20250.730.880.720.810.8118.26%1,432,496
Nov 14, 20250.620.690.610.680.689.37%249,846
Nov 13, 20250.660.690.620.620.62-7.65%313,441
Nov 12, 20250.680.700.650.670.67-0.81%262,401
Nov 11, 20250.750.770.680.680.68-2.61%195,618
Nov 10, 20250.650.700.640.700.7010.00%226,657
Nov 7, 20250.650.650.620.640.64-5.21%427,362
Nov 6, 20250.730.730.660.670.67-11.13%435,267
Nov 5, 20250.800.830.740.750.75-5.73%880,390
Nov 4, 20250.810.830.780.800.80-4.49%274,032
Nov 3, 20250.880.880.760.840.84-5.01%555,751
Oct 31, 20250.900.940.860.880.88-1.50%378,232
Oct 30, 20250.871.000.860.890.894.36%714,377
Oct 29, 20250.920.970.840.860.86-5.77%727,939
Oct 28, 20250.991.000.910.910.91-7.22%458,432
Oct 27, 20251.011.050.970.980.98-6.59%368,880
Oct 24, 20251.061.081.021.051.05-2.78%270,521
Oct 23, 20250.981.100.971.081.088.60%499,777
Oct 22, 20251.011.020.960.990.99-5.29%445,980
Oct 21, 20251.081.081.021.051.05-499,292