XCF Global, Inc. Class A SAFX
NASDAQ · United States · Energy Minerals
$0.3300-0.01 (-3.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.33 | -2.94% | $0.34 | $0.35 | $0.33 | 3.37M |
| 2026-09-30 | $0.34 | -3.95% | $0.36 | $0.36 | $0.34 | 2.01M |
| 2026-09-29 | $0.35 | -4.84% | $0.37 | $0.37 | $0.34 | 3.96M |
| 2026-09-28 | $0.37 | -0.27% | $0.39 | $0.40 | $0.37 | 2.38M |
| 2026-09-25 | $0.37 | -9.69% | $0.43 | $0.43 | $0.34 | 10.22M |
| 2026-09-24 | $0.41 | -2.82% | $0.43 | $0.43 | $0.40 | 3.64M |
| 2026-09-23 | $0.43 | -7.41% | $0.46 | $0.46 | $0.42 | 3.30M |
| 2026-09-22 | $0.46 | -8.57% | $0.50 | $0.53 | $0.45 | 7.59M |
| 2026-09-21 | $0.50 | +6.13% | $0.50 | $0.50 | $0.48 | 4.56M |
| 2026-09-18 | $0.47 | +2.83% | $0.45 | $0.51 | $0.45 | 4.05M |
| 2026-09-17 | $0.46 | +6.48% | $0.45 | $0.47 | $0.43 | 4.18M |
| 2026-09-16 | $0.43 | +2.86% | $0.43 | $0.45 | $0.41 | 3.82M |
| 2026-09-15 | $0.42 | -4.33% | $0.46 | $0.46 | $0.42 | 6.51M |
| 2026-09-14 | $0.44 | +7.07% | $0.42 | $0.49 | $0.41 | 7.76M |
| 2026-09-11 | $0.41 | -1.20% | $0.41 | $0.42 | $0.41 | 1.57M |
| 2026-09-10 | $0.41 | -2.12% | $0.41 | $0.43 | $0.41 | 1.23M |
| 2026-09-09 | $0.42 | +3.41% | $0.40 | $0.43 | $0.40 | 4.17M |
| 2026-09-08 | $0.41 | +4.33% | $0.40 | $0.43 | $0.39 | 5.10M |
| 2026-09-04 | $0.39 | +3.69% | $0.38 | $0.41 | $0.38 | 2.83M |
| 2026-09-03 | $0.38 | +0.53% | $0.38 | $0.39 | $0.37 | 2.70M |
| 2026-09-02 | $0.38 | -0.79% | $0.39 | $0.39 | $0.36 | 1.50M |
| 2026-09-01 | $0.38 | +6.74% | $0.37 | $0.39 | $0.35 | 4.83M |
| 2026-08-31 | $0.36 | -0.84% | $0.36 | $0.37 | $0.35 | 1.82M |
| 2026-08-28 | $0.36 | -2.71% | $0.37 | $0.37 | $0.34 | 3.22M |
| 2026-08-27 | $0.37 | -4.40% | $0.39 | $0.40 | $0.35 | 2.59M |
| 2026-08-26 | $0.39 | +9.04% | $0.35 | $0.39 | $0.35 | 2.57M |
| 2026-08-25 | $0.35 | -3.54% | $0.36 | $0.38 | $0.34 | 2.66M |
| 2026-08-24 | $0.37 | +12.92% | $0.35 | $0.37 | $0.34 | 2.23M |
| 2026-08-21 | $0.32 | -5.25% | $0.35 | $0.40 | $0.32 | 6.88M |
| 2026-08-20 | $0.34 | 0.00% | $0.35 | $0.37 | $0.34 | 2.81M |
| 2026-08-19 | $0.34 | -18.72% | $0.41 | $0.41 | $0.32 | 10.42M |
| 2026-08-18 | $0.42 | -2.99% | $0.45 | $0.49 | $0.42 | 4.17M |
| 2026-08-17 | $0.44 | -1.58% | $0.43 | $0.45 | $0.41 | 1.19M |
| 2026-08-14 | $0.44 | -1.78% | $0.45 | $0.46 | $0.44 | 1.36M |
| 2026-08-13 | $0.45 | -7.41% | $0.49 | $0.50 | $0.44 | 5.36M |
| 2026-08-12 | $0.49 | +8.97% | $0.44 | $0.49 | $0.42 | 3.66M |
| 2026-08-11 | $0.45 | -0.45% | $0.47 | $0.48 | $0.42 | 5.25M |
| 2026-08-10 | $0.45 | +14.87% | $0.47 | $0.50 | $0.44 | 25.85M |
| 2026-08-07 | $0.39 | +6.27% | $0.37 | $0.41 | $0.37 | 1.90M |
| 2026-08-06 | $0.37 | +1.66% | $0.36 | $0.39 | $0.36 | 1.55M |
| 2026-08-05 | $0.36 | -2.17% | $0.37 | $0.38 | $0.35 | 1.91M |
| 2026-08-04 | $0.37 | -1.34% | $0.38 | $0.38 | $0.37 | 1.02M |
| 2026-08-03 | $0.37 | +3.89% | $0.37 | $0.38 | $0.36 | 1.24M |
| 2026-07-31 | $0.36 | -3.74% | $0.38 | $0.40 | $0.35 | 3.13M |
| 2026-07-30 | $0.37 | +3.31% | $0.38 | $0.38 | $0.36 | 1.58M |
| 2026-07-29 | $0.36 | -7.42% | $0.38 | $0.40 | $0.36 | 1.49M |
| 2026-07-28 | $0.39 | +1.30% | $0.38 | $0.39 | $0.34 | 3.33M |
| 2026-07-27 | $0.39 | -6.76% | $0.41 | $0.42 | $0.38 | 1.68M |
| 2026-07-24 | $0.41 | -1.43% | $0.43 | $0.43 | $0.39 | 2.11M |
| 2026-07-23 | $0.42 | -1.64% | $0.41 | $0.43 | $0.40 | 1.36M |
| 2026-07-22 | $0.43 | -1.84% | $0.46 | $0.46 | $0.41 | 13.26M |
| 2026-07-21 | $0.44 | -0.23% | $0.44 | $0.45 | $0.43 | 1.45M |
| 2026-07-20 | $0.44 | -6.84% | $0.47 | $0.48 | $0.43 | 1.34M |
| 2026-07-17 | $0.47 | +1.08% | $0.46 | $0.48 | $0.45 | 1.32M |
| 2026-07-16 | $0.46 | -7.03% | $0.50 | $0.50 | $0.46 | 1.01M |
| 2026-07-15 | $0.50 | +8.73% | $0.46 | $0.52 | $0.46 | 2.03M |
| 2026-07-14 | $0.46 | -7.29% | $0.49 | $0.51 | $0.44 | 2.52M |
| 2026-07-13 | $0.49 | -10.83% | $0.58 | $0.58 | $0.49 | 3.10M |
| 2026-07-10 | $0.55 | +5.93% | $0.55 | $0.60 | $0.53 | 8.49M |
| 2026-07-09 | $0.52 | +12.47% | $0.47 | $0.56 | $0.47 | 6.26M |
| 2026-07-08 | $0.47 | -0.64% | $0.48 | $0.49 | $0.45 | 2.39M |
| 2026-07-07 | $0.47 | +4.93% | $0.45 | $0.47 | $0.44 | 1.69M |
| 2026-07-06 | $0.45 | +5.94% | $0.43 | $0.50 | $0.42 | 4.84M |
| 2026-07-02 | $0.42 | -3.00% | $0.44 | $0.44 | $0.41 | 1.92M |
| 2026-07-01 | $0.43 | -1.59% | $0.45 | $0.47 | $0.41 | 3.00M |
| 2026-06-30 | $0.44 | +6.01% | $0.42 | $0.46 | $0.40 | 4.92M |
| 2026-06-29 | $0.42 | +15.88% | $0.38 | $0.42 | $0.38 | 3.91M |
| 2026-06-26 | $0.36 | -31.36% | $0.49 | $0.51 | $0.36 | 14.08M |
| 2026-06-25 | $0.52 | +21.63% | $0.43 | $0.54 | $0.43 | 8.80M |
| 2026-06-24 | $0.43 | -5.91% | $0.46 | $0.48 | $0.41 | 2.19M |
| 2026-06-23 | $0.46 | -6.73% | $0.49 | $0.50 | $0.45 | 2.61M |
| 2026-06-22 | $0.49 | +17.79% | $0.42 | $0.49 | $0.41 | 5.37M |
| 2026-06-18 | $0.42 | +0.48% | $0.41 | $0.42 | $0.40 | 5.78M |
| 2026-06-17 | $0.41 | +12.81% | $0.35 | $0.42 | $0.35 | 4.27M |
| 2026-06-16 | $0.37 | +7.62% | $0.35 | $0.38 | $0.32 | 7.43M |
| 2026-06-15 | $0.34 | +0.29% | $0.36 | $0.37 | $0.34 | 2.23M |
| 2026-06-12 | $0.34 | -18.47% | $0.39 | $0.43 | $0.34 | 6.99M |
| 2026-06-11 | $0.42 | +10.03% | $0.37 | $0.42 | $0.34 | 6.93M |
| 2026-06-10 | $0.38 | +2.43% | $0.38 | $0.41 | $0.36 | 6.21M |
| 2026-06-09 | $0.37 | -2.63% | $0.39 | $0.39 | $0.35 | 4.22M |
| 2026-06-08 | $0.38 | -5.47% | $0.39 | $0.41 | $0.38 | 4.04M |
| 2026-06-05 | $0.40 | -8.64% | $0.45 | $0.46 | $0.39 | 3.78M |
| 2026-06-04 | $0.44 | -2.22% | $0.47 | $0.48 | $0.40 | 5.23M |
| 2026-06-03 | $0.45 | -17.88% | $0.58 | $0.58 | $0.45 | 6.69M |
| 2026-06-02 | $0.55 | +11.84% | $0.50 | $0.58 | $0.48 | 5.11M |
| 2026-06-01 | $0.49 | -1.21% | $0.51 | $0.54 | $0.49 | 4.60M |
| 2026-05-29 | $0.50 | +10.71% | $0.47 | $0.51 | $0.46 | 6.17M |
| 2026-05-28 | $0.45 | +3.70% | $0.45 | $0.47 | $0.43 | 2.78M |
| 2026-05-27 | $0.43 | -3.79% | $0.44 | $0.46 | $0.43 | 2.36M |
| 2026-05-26 | $0.45 | -1.75% | $0.46 | $0.49 | $0.45 | 2.70M |