XCF Global, Inc. Class A Common Stock - SAFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.18	0.14	0.14	0.18	0.13	162.75M
January 13, 2026	0.15	0.17	0.17	0.2	0.14	33.18M
January 12, 2026	0.17	0.15	0.15	0.17	0.14	4.48M
January 09, 2026	0.18	0.17	0.17	0.18	0.15	5.75M
January 08, 2026	0.19	0.18	0.18	0.2	0.17	4.6M
January 07, 2026	0.25	0.2	0.2	0.25	0.2	6.5M
January 06, 2026	0.26	0.24	0.24	0.26	0.23	3.63M
January 05, 2026	0.28	0.25	0.25	0.28	0.25	1.6M
January 02, 2026	0.28	0.27	0.27	0.28	0.26	1.45M
December 31, 2025	0.28	0.27	0.27	0.34	0.26	3.19M
December 30, 2025	0.29	0.28	0.28	0.3	0.26	1.53M
December 29, 2025	0.33	0.29	0.29	0.33	0.27	1.84M
December 26, 2025	0.39	0.34	0.34	0.4	0.33	1.06M
December 24, 2025	0.38	0.39	0.39	0.4	0.37	838,500
December 23, 2025	0.39	0.38	0.38	0.41	0.38	502,163
December 22, 2025	0.36	0.39	0.39	0.4	0.35	579,905
December 19, 2025	0.35	0.38	0.38	0.42	0.33	1.43M
December 18, 2025	0.38	0.35	0.35	0.39	0.34	1.34M
December 17, 2025	0.39	0.39	0.39	0.42	0.36	1.6M
December 16, 2025	0.37	0.4	0.4	0.42	0.34	1.2M
December 15, 2025	0.43	0.37	0.37	0.43	0.35	1.12M
December 12, 2025	0.48	0.43	0.43	0.5	0.43	1.01M
December 11, 2025	0.53	0.5	0.5	0.56	0.48	1.28M
December 10, 2025	0.6	0.59	0.59	0.6	0.5	2.14M
December 09, 2025	0.71	0.58	0.58	0.72	0.58	1.83M
December 08, 2025	0.77	0.72	0.72	0.78	0.71	238,146
December 05, 2025	0.9	0.78	0.78	0.91	0.75	752,800
December 04, 2025	0.81	0.86	0.86	0.86	0.79	401,893
December 03, 2025	0.85	0.79	0.79	0.92	0.77	790,310
December 02, 2025	0.71	0.76	0.76	0.78	0.69	358,256
December 01, 2025	0.72	0.72	0.72	0.73	0.69	320,100
November 28, 2025	0.71	0.74	0.74	0.75	0.7	139,200
November 26, 2025	0.69	0.7	0.7	0.71	0.68	197,400
November 25, 2025	0.68	0.69	0.69	0.7	0.68	136,201
November 24, 2025	0.73	0.68	0.68	0.74	0.68	356,923
November 21, 2025	0.73	0.74	0.74	0.76	0.7	325,538
November 20, 2025	0.82	0.75	0.75	0.9	0.74	994,134
November 19, 2025	0.8	0.76	0.76	0.84	0.76	436,000
November 18, 2025	0.85	0.76	0.76	0.9	0.72	1.15M
November 17, 2025	0.73	0.81	0.81	0.88	0.72	1.43M
November 14, 2025	0.62	0.68	0.68	0.69	0.61	249,846
November 13, 2025	0.66	0.62	0.62	0.69	0.62	313,441
November 12, 2025	0.68	0.67	0.67	0.7	0.65	262,401
November 11, 2025	0.75	0.68	0.68	0.77	0.68	195,618
November 10, 2025	0.65	0.7	0.7	0.7	0.64	226,700
November 07, 2025	0.65	0.64	0.64	0.65	0.62	427,400
November 06, 2025	0.73	0.67	0.67	0.73	0.66	435,300
November 05, 2025	0.8	0.75	0.75	0.83	0.74	880,390
November 04, 2025	0.81	0.8	0.8	0.83	0.78	274,032
November 03, 2025	0.88	0.84	0.84	0.88	0.76	555,800
October 31, 2025	0.9	0.88	0.88	0.94	0.86	378,232
October 30, 2025	0.87	0.89	0.89	1	0.86	714,400
October 29, 2025	0.92	0.86	0.86	0.97	0.84	727,939
October 28, 2025	0.99	0.91	0.91	1	0.91	458,432
October 27, 2025	1.01	0.98	0.98	1.05	0.97	368,900
October 24, 2025	1.06	1.05	1.05	1.08	1.02	270,521
October 23, 2025	0.98	1.08	1.08	1.1	0.97	499,800
October 22, 2025	1.01	0.99	0.99	1.02	0.96	446,000
October 21, 2025	1.08	1.05	1.05	1.08	1.02	499,300
October 20, 2025	1.15	1.05	1.05	1.15	1.04	494,600

XCF Global, Inc. Class A Common Stock (SAFX) NASDAQ