Skip to main content
XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
0.323
+0.102 (46.20%)
At close: Mar 9, 2026, 4:00 PM EDT
0.350
+0.026 (8.16%)
After-hours: Mar 9, 2026, 7:59 PM EDT

XCF Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.290.450.240.320.3246.20%242,851,797
Mar 6, 20260.190.230.190.220.2213.84%3,386,446
Mar 5, 20260.210.210.190.190.19-2.95%2,082,974
Mar 4, 20260.190.220.180.200.209.52%2,827,556
Mar 3, 20260.190.200.180.180.18-7.44%2,474,111
Mar 2, 20260.210.220.190.200.20-4.73%3,560,909
Feb 27, 20260.250.250.190.210.21-17.64%6,713,914
Feb 26, 20260.170.270.160.250.2544.08%30,706,498
Feb 25, 20260.170.180.160.170.176.59%3,829,530
Feb 24, 20260.160.170.150.160.162.76%3,280,218
Feb 23, 20260.180.180.160.160.16-5.73%1,392,667
Feb 20, 20260.170.180.160.170.17-0.35%3,215,142
Feb 19, 20260.160.170.160.170.174.69%1,428,637
Feb 18, 20260.180.180.150.160.16-6.30%4,594,111
Feb 17, 20260.180.190.170.170.17-3.67%2,051,359
Feb 13, 20260.170.180.170.180.184.66%2,554,198
Feb 12, 20260.170.170.160.170.171.24%2,975,593
Feb 11, 20260.180.190.160.170.17-4.02%5,232,757
Feb 10, 20260.180.190.170.180.18-1.83%2,392,281
Feb 9, 20260.180.200.180.180.18-2.76%2,902,240
Feb 6, 20260.160.190.160.190.1919.57%7,197,690
Feb 5, 20260.180.180.150.150.15-11.69%3,605,950
Feb 4, 20260.190.200.170.180.18-11.02%5,826,920
Feb 3, 20260.190.210.190.200.20-7.60%6,008,726
Feb 2, 20260.180.250.180.210.21-3.27%15,753,554
Jan 30, 20260.200.270.190.220.2225.94%62,929,624
Jan 29, 20260.190.190.170.180.18-6.96%9,192,984
Jan 28, 20260.230.270.180.190.19-37.15%43,664,213
Jan 27, 20260.170.340.150.300.30108.28%406,081,141
Jan 26, 20260.140.170.140.140.144.66%25,294,435
Jan 23, 20260.140.150.130.140.14-0.94%3,425,351
Jan 22, 20260.140.150.140.140.140.43%3,928,498
Jan 21, 20260.150.150.140.140.14-8.43%5,121,963
Jan 20, 20260.140.160.130.150.159.92%9,233,928
Jan 16, 20260.130.150.130.140.14-2.90%9,607,922
Jan 15, 20260.130.140.120.140.142.84%16,928,072
Jan 14, 20260.180.180.130.140.14-17.74%162,522,883
Jan 13, 20260.150.200.140.170.1713.38%18,821,368
Jan 12, 20260.170.170.140.150.15-12.28%4,281,804
Jan 9, 20260.180.180.150.170.17-5.89%5,685,247
Jan 8, 20260.190.200.170.180.18-9.99%4,546,729
Jan 7, 20260.250.250.200.200.20-16.55%6,313,386
Jan 6, 20260.260.260.230.240.24-6.09%2,895,411
Jan 5, 20260.280.280.250.250.25-5.57%1,586,544
Jan 2, 20260.280.280.260.270.27-1.94%1,432,079
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
Oct 20, 20251.151.151.041.051.05-7.89%494,574
Oct 17, 20251.041.151.031.141.145.56%725,047
Oct 16, 20251.301.321.011.081.08-8.47%7,628,550
Oct 15, 20251.171.201.151.181.181.72%8,238,163
Oct 14, 20251.191.201.121.161.16-2.52%346,521