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

0.70

+0.2818(+68.20%)

Updated at April 08 04:00PM

Currency In USD

SAFX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	0.41	0.69	0.69	0.74	0.41	91.95M
April 07, 2026	0.41	0.41	0.41	0.44	0.38	7.76M
April 06, 2026	0.4	0.39	0.39	0.41	0.35	9.49M
April 02, 2026	0.35	0.38	0.38	0.38	0.31	8.48M
April 01, 2026	0.37	0.35	0.35	0.39	0.33	6.87M
March 31, 2026	0.42	0.37	0.37	0.43	0.35	6.93M
March 30, 2026	0.42	0.39	0.39	0.46	0.39	4.93M
March 27, 2026	0.44	0.39	0.39	0.45	0.39	3.89M
March 26, 2026	0.37	0.45	0.45	0.47	0.35	12.36M
March 25, 2026	0.33	0.36	0.36	0.37	0.33	6.07M
March 24, 2026	0.34	0.33	0.33	0.38	0.33	7.28M
March 23, 2026	0.33	0.34	0.34	0.36	0.31	4.67M
March 20, 2026	0.35	0.33	0.33	0.37	0.31	8.35M
March 19, 2026	0.39	0.35	0.35	0.42	0.35	6.89M
March 18, 2026	0.37	0.37	0.37	0.43	0.37	10.69M
March 17, 2026	0.35	0.35	0.35	0.41	0.35	7.38M
March 16, 2026	0.39	0.35	0.35	0.42	0.34	12.35M
March 13, 2026	0.48	0.4	0.4	0.48	0.36	22.88M
March 12, 2026	0.57	0.41	0.41	0.65	0.41	65.45M
March 11, 2026	0.3	0.5	0.5	0.5	0.29	120.74M
March 10, 2026	0.37	0.29	0.29	0.41	0.26	40.23M
March 09, 2026	0.29	0.32	0.32	0.45	0.24	243.52M
March 06, 2026	0.19	0.22	0.22	0.23	0.19	4.1M
March 05, 2026	0.21	0.19	0.19	0.21	0.19	2.21M
March 04, 2026	0.19	0.2	0.2	0.22	0.18	2.83M
March 03, 2026	0.19	0.18	0.18	0.2	0.18	2.48M
March 02, 2026	0.21	0.2	0.2	0.22	0.19	3.66M
February 27, 2026	0.25	0.21	0.21	0.25	0.19	6.89M
February 26, 2026	0.17	0.25	0.25	0.27	0.16	31.83M
February 25, 2026	0.17	0.17	0.17	0.18	0.16	3.85M
February 24, 2026	0.16	0.16	0.16	0.17	0.15	3.3M
February 23, 2026	0.18	0.16	0.16	0.18	0.16	1.46M
February 20, 2026	0.17	0.17	0.17	0.18	0.16	3.22M
February 19, 2026	0.16	0.17	0.17	0.17	0.16	1.49M
February 18, 2026	0.18	0.16	0.16	0.18	0.15	4.74M
February 17, 2026	0.18	0.17	0.17	0.19	0.17	2.11M
February 13, 2026	0.17	0.18	0.18	0.18	0.17	2.73M
February 12, 2026	0.17	0.17	0.17	0.17	0.16	3M
February 11, 2026	0.18	0.17	0.17	0.19	0.16	5.27M
February 10, 2026	0.18	0.18	0.18	0.19	0.17	2.64M
February 09, 2026	0.18	0.18	0.18	0.2	0.18	2.92M
February 06, 2026	0.16	0.19	0.19	0.19	0.16	7.54M
February 05, 2026	0.18	0.15	0.15	0.18	0.15	3.67M
February 04, 2026	0.19	0.18	0.18	0.2	0.17	5.92M
February 03, 2026	0.19	0.2	0.2	0.21	0.19	6.18M
February 02, 2026	0.18	0.21	0.21	0.25	0.18	15.88M
January 30, 2026	0.2	0.22	0.22	0.27	0.19	64.12M
January 29, 2026	0.19	0.18	0.18	0.19	0.17	9.7M
January 28, 2026	0.23	0.19	0.19	0.27	0.18	44.44M
January 27, 2026	0.17	0.3	0.3	0.34	0.15	415.15M
January 26, 2026	0.14	0.14	0.14	0.17	0.14	27.12M
January 23, 2026	0.14	0.14	0.14	0.14	0.13	3.54M
January 22, 2026	0.14	0.14	0.14	0.15	0.14	3.96M
January 21, 2026	0.15	0.14	0.14	0.15	0.14	5.31M
January 20, 2026	0.14	0.15	0.15	0.16	0.13	9.41M
January 16, 2026	0.13	0.14	0.14	0.15	0.13	10.08M
January 15, 2026	0.13	0.14	0.14	0.14	0.12	19.87M
January 14, 2026	0.18	0.14	0.14	0.18	0.13	165.11M
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