Skip to main content
XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
0.373
+0.011 (3.12%)
At close: Apr 28, 2026, 4:00 PM EDT
0.387
+0.014 (3.67%)
After-hours: Apr 28, 2026, 4:35 PM EDT

XCF Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.440.360.38-3.67%77,460,332
Apr 27, 20260.350.380.340.360.366.41%3,983,720
Apr 24, 20260.360.370.340.340.34-8.15%3,633,415
Apr 23, 20260.370.370.330.370.37-1.04%5,949,570
Apr 22, 20260.400.400.370.370.37-6.75%3,917,397
Apr 21, 20260.400.410.380.400.40-0.25%7,291,155
Apr 20, 20260.440.460.400.400.40-3.41%8,706,405
Apr 17, 20260.420.480.390.420.42-4.32%13,835,841
Apr 16, 20260.620.640.400.440.44-29.77%20,160,713
Apr 15, 20260.890.900.600.620.62-30.64%14,735,676
Apr 14, 20261.021.020.840.890.89-14.87%14,140,047
Apr 13, 20261.001.270.971.051.0528.83%58,138,098
Apr 10, 20260.670.900.560.820.8249.54%54,435,625
Apr 9, 20260.640.790.550.550.55-21.58%14,724,517
Apr 8, 20260.410.740.410.700.7068.20%92,862,253
Apr 7, 20260.410.440.380.410.414.93%7,759,616
Apr 6, 20260.400.410.350.390.393.39%9,482,140
Apr 2, 20260.350.380.310.380.3810.31%8,496,208
Apr 1, 20260.370.390.330.350.35-5.53%6,886,635
Mar 31, 20260.420.430.350.370.37-5.48%7,214,689
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
Feb 2, 20260.180.250.180.210.21-3.27%15,875,398
Jan 30, 20260.200.270.190.220.2225.94%64,115,144
Jan 29, 20260.190.190.170.180.18-6.96%9,698,151
Jan 28, 20260.230.270.180.190.19-37.15%44,440,153
Jan 27, 20260.170.340.150.300.30108.28%415,147,466
Jan 26, 20260.140.170.140.140.144.66%27,119,778
Jan 23, 20260.140.150.130.140.14-0.94%3,541,646
Jan 22, 20260.140.150.140.140.140.43%3,960,259
Jan 21, 20260.150.150.140.140.14-8.43%5,310,183
Jan 20, 20260.140.160.130.150.159.92%9,412,869
Jan 16, 20260.130.150.130.140.14-2.90%10,083,843
Jan 15, 20260.130.140.120.140.142.84%19,872,974
Jan 14, 20260.180.180.130.140.14-17.74%165,114,400
Jan 13, 20260.150.200.140.170.1713.38%33,176,041
Jan 12, 20260.170.170.140.150.15-12.28%4,476,870
Jan 9, 20260.180.180.150.170.17-5.89%5,745,222
Jan 8, 20260.190.200.170.180.18-9.99%4,602,305
Jan 7, 20260.250.250.200.200.20-16.55%6,499,775
Jan 6, 20260.260.260.230.240.24-6.09%3,630,894
Jan 5, 20260.280.280.250.250.25-5.57%1,597,373
Jan 2, 20260.280.280.260.270.27-1.94%1,454,103
Dec 31, 20250.280.340.260.270.27-1.94%3,185,365
Dec 30, 20250.290.300.260.280.28-3.37%1,534,278
Dec 29, 20250.330.330.270.290.29-14.86%1,836,231
Dec 26, 20250.390.400.330.340.34-13.78%1,055,249
Dec 24, 20250.380.400.370.390.393.07%838,486
Dec 23, 20250.390.410.380.380.38-1.53%502,163
Dec 22, 20250.360.400.350.390.392.68%579,905
Dec 19, 20250.350.420.330.380.387.75%1,425,154
Dec 18, 20250.380.390.350.350.35-9.46%1,337,738
Dec 17, 20250.390.420.360.390.39-3.72%1,602,430
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