XCF Global, Inc. (SAFX)
NASDAQ: SAFX · Real-Time Price · USD
1.940
-0.100 (-4.90%)
At close: Jun 27, 2025, 4:00 PM
1.920
-0.020 (-1.03%)
After-hours: Jun 27, 2025, 7:59 PM EDT
XCF Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.06 | 2.20 | 1.85 | 1.94 | 1.94 | -4.90% | 2,024,895 |
| Jun 26, 2025 | 2.07 | 2.45 | 1.93 | 2.04 | 2.04 | -10.13% | 3,897,994 |
| Jun 25, 2025 | 1.73 | 3.39 | 1.72 | 2.27 | 2.27 | 32.75% | 67,080,969 |
| Jun 24, 2025 | 1.66 | 1.72 | 1.50 | 1.71 | 1.71 | 4.91% | 1,938,885 |
| Jun 23, 2025 | 1.84 | 1.86 | 1.51 | 1.63 | 1.63 | -4.12% | 4,181,166 |
| Jun 20, 2025 | 1.85 | 2.00 | 1.70 | 1.70 | 1.70 | -8.11% | 3,202,398 |
| Jun 18, 2025 | 2.36 | 2.36 | 1.75 | 1.85 | 1.85 | 8.82% | 13,513,407 |
| Jun 17, 2025 | 3.21 | 3.23 | 1.70 | 1.70 | 1.70 | -23.08% | 23,134,920 |
| Jun 16, 2025 | 3.00 | 3.05 | 2.12 | 2.21 | 2.21 | -36.86% | 1,169,786 |
| Jun 13, 2025 | 4.00 | 4.15 | 3.05 | 3.50 | 3.50 | -17.65% | 1,055,901 |
| Jun 12, 2025 | 6.39 | 6.54 | 4.02 | 4.25 | 4.25 | -33.18% | 766,986 |
| Jun 11, 2025 | 22.58 | 22.58 | 5.87 | 6.36 | 6.36 | -73.28% | 715,636 |
| Jun 10, 2025 | 26.77 | 29.45 | 23.75 | 23.80 | 23.80 | -34.29% | 152,773 |
| Jun 9, 2025 | 38.88 | 45.90 | 17.50 | 36.22 | 36.22 | 64.64% | 88,818 |
| Jun 6, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 83.33% | 200 |
| Jun 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |