Skip to main content
XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
0.359
-0.164 (-31.42%)
At close: Jun 26, 2026, 4:00 PM EDT
0.380
+0.021 (5.91%)
After-hours: Jun 26, 2026, 7:59 PM EDT

XCF Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.490.510.360.360.36-31.42%13,666,082
Jun 25, 20260.430.540.430.520.5221.82%8,723,354
Jun 24, 20260.460.480.410.430.43-5.94%2,161,943
Jun 23, 20260.490.500.450.460.46-6.82%2,468,565
Jun 22, 20260.420.490.400.490.4917.76%5,080,220
Jun 18, 20260.410.420.400.420.420.63%5,755,607
Jun 17, 20260.350.420.350.410.4112.64%4,271,807
Jun 16, 20260.350.380.320.370.377.59%7,432,355
Jun 15, 20260.360.370.340.340.340.35%2,226,682
Jun 12, 20260.390.430.340.340.34-18.37%7,100,856
Jun 11, 20260.370.420.340.420.429.98%6,925,040
Jun 10, 20260.380.410.360.380.382.35%6,214,221
Jun 9, 20260.390.390.350.370.37-2.66%4,217,365
Jun 8, 20260.390.410.380.380.38-5.49%4,041,538
Jun 5, 20260.450.460.390.400.40-8.63%3,779,750
Jun 4, 20260.470.480.400.440.44-2.18%5,234,000
Jun 3, 20260.580.580.450.450.45-17.84%6,694,699
Jun 2, 20260.500.580.480.550.5511.78%5,110,715
Jun 1, 20260.520.540.490.490.49-1.23%4,601,634
May 29, 20260.470.510.460.500.5010.71%6,167,362
May 28, 20260.450.470.430.450.453.63%2,783,545
May 27, 20260.430.460.430.430.43-3.76%2,362,148
May 26, 20260.460.490.450.450.45-1.71%2,699,237
May 22, 20260.440.490.430.460.464.24%3,839,562
May 21, 20260.410.440.400.440.4410.96%2,349,766
May 20, 20260.420.420.390.400.40-5.43%1,848,456
May 19, 20260.390.440.370.420.426.23%3,021,991
May 18, 20260.420.430.390.390.39-5.68%2,996,585
May 15, 20260.430.450.410.420.42-5.03%2,938,698
May 14, 20260.400.450.370.440.4410.77%5,010,827
May 13, 20260.420.420.390.400.40-2.24%3,411,213
May 12, 20260.430.470.400.410.41-3.31%3,373,817
May 11, 20260.420.440.410.420.42-0.59%2,688,707
May 8, 20260.440.440.390.420.422.73%4,017,380
May 7, 20260.490.520.410.410.41-8.77%13,275,869
May 6, 20260.480.510.450.450.45-3.47%5,918,838
May 5, 20260.570.580.460.470.47-20.58%12,645,884
May 4, 20260.510.640.510.590.5917.41%35,381,204
May 1, 20260.400.600.380.500.5025.11%53,855,660
Apr 30, 20260.360.420.350.400.408.26%7,513,555
Apr 29, 20260.370.380.340.370.37-1.04%7,005,990
Apr 28, 20260.400.440.360.370.373.12%78,716,730
Apr 27, 20260.350.380.340.360.366.41%4,086,356
Apr 24, 20260.360.370.340.340.34-8.15%3,722,324
Apr 23, 20260.370.370.330.370.37-1.04%6,179,755
Apr 22, 20260.400.400.370.370.37-6.75%4,217,040
Apr 21, 20260.400.410.380.400.40-0.25%7,393,879
Apr 20, 20260.440.460.400.400.40-3.41%8,948,146
Apr 17, 20260.420.480.390.420.42-4.32%14,016,335
Apr 16, 20260.620.640.400.440.44-29.77%21,230,790
Apr 15, 20260.890.900.600.620.62-30.64%15,231,185
Apr 14, 20261.021.020.840.890.89-14.87%14,436,131
Apr 13, 20261.001.270.971.051.0528.83%58,863,039
Apr 10, 20260.670.900.560.820.8249.54%63,731,693
Apr 9, 20260.640.790.550.550.55-21.58%16,280,720
Apr 8, 20260.410.740.410.700.7068.20%95,930,229
Apr 7, 20260.410.440.380.410.414.93%8,508,732
Apr 6, 20260.400.410.350.390.393.39%9,608,108
Apr 2, 20260.350.380.310.380.3810.31%8,619,907
Apr 1, 20260.370.390.330.350.35-5.53%7,588,630
Mar 31, 20260.420.430.350.370.37-5.48%7,278,210
Mar 30, 20260.420.460.390.390.39-0.97%5,044,512
Mar 27, 20260.440.450.390.390.39-13.57%4,060,439
Mar 26, 20260.370.470.350.450.4526.87%12,527,723
Mar 25, 20260.330.370.330.360.369.10%6,135,795
Mar 24, 20260.340.380.330.330.33-4.51%7,822,779
Mar 23, 20260.330.360.310.340.343.54%6,046,364
Mar 20, 20260.350.370.310.330.33-5.77%8,512,180
Mar 19, 20260.390.420.350.350.35-4.32%7,057,140
Mar 18, 20260.370.430.370.370.374.27%10,877,055
Mar 17, 20260.350.410.350.350.35-7,474,797
Mar 16, 20260.390.420.340.350.35-11.58%12,622,054
Mar 13, 20260.480.480.360.400.40-3.29%23,483,233
Mar 12, 20260.570.650.410.410.41-17.58%68,451,549
Mar 11, 20260.300.500.290.500.5074.50%127,890,469
Mar 10, 20260.370.410.260.290.29-11.72%45,458,844
Mar 9, 20260.290.450.240.320.3246.20%247,325,173
Mar 6, 20260.190.230.190.220.2213.84%4,096,764
Mar 5, 20260.210.210.190.190.19-2.95%2,206,163
Mar 4, 20260.190.220.180.200.209.52%2,854,431
Mar 3, 20260.190.200.180.180.18-7.44%2,580,545
Mar 2, 20260.210.220.190.200.20-4.73%3,663,377
Feb 27, 20260.250.250.190.210.21-17.64%6,892,824
Feb 26, 20260.170.270.160.250.2544.08%31,826,288
Feb 25, 20260.170.180.160.170.176.59%3,846,674
Feb 24, 20260.160.170.150.160.162.76%3,300,103
Feb 23, 20260.180.180.160.160.16-5.73%1,458,246
Feb 20, 20260.170.180.160.170.17-0.35%3,217,958
Feb 19, 20260.160.170.160.170.174.69%1,490,396
Feb 18, 20260.180.180.150.160.16-6.30%4,735,416
Feb 17, 20260.180.190.170.170.17-3.67%2,112,158
Feb 13, 20260.170.180.170.180.184.66%2,726,526
Feb 12, 20260.170.170.160.170.171.24%3,002,401
Feb 11, 20260.180.190.160.170.17-4.02%5,272,370
Feb 10, 20260.180.190.170.180.18-1.83%2,643,503
Feb 9, 20260.180.200.180.180.18-2.76%2,919,809
Feb 6, 20260.160.190.160.190.1919.57%7,541,424
Feb 5, 20260.180.180.150.150.15-11.69%3,669,833
Feb 4, 20260.190.200.170.180.18-11.02%5,917,057
Feb 3, 20260.190.210.190.200.20-7.60%6,176,928