NASDAQ : SAFX
XCF Global, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 0.1225 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 50.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XCF Global, Inc. (SAFX) closed at 0.1225 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.123 | 0.1348 | 0.119 | 0.1225 | 6,617,995 | +0.00% |
| 2026-10-30 | 0.1258 | 0.1259 | 0.118 | 0.1225 | 3,874,992 | -2.62% |
| 2026-10-29 | 0.1252 | 0.1291 | 0.1219 | 0.1258 | 5,197,679 | +0.64% |
| 2026-10-28 | 0.142 | 0.142 | 0.116 | 0.125 | 11,514,004 | -11.85% |
| 2026-10-27 | 0.1551 | 0.1664 | 0.14 | 0.1418 | 7,598,317 | -9.57% |
| 2026-10-26 | 0.162 | 0.1641 | 0.146 | 0.1568 | 7,357,360 | -1.63% |
| 2026-10-23 | 0.158 | 0.1652 | 0.1431 | 0.1594 | 10,179,658 | -0.31% |
| 2026-10-22 | 0.1707 | 0.1746 | 0.15 | 0.1599 | 13,649,989 | -9.41% |
| 2026-10-21 | 0.1971 | 0.2032 | 0.1629 | 0.1765 | 19,026,362 | -14.65% |
| 2026-10-20 | 0.16 | 0.2233 | 0.1499 | 0.2068 | 84,359,654 | +32.14% |
| 2026-10-19 | 0.1883 | 0.2078 | 0.1446 | 0.1565 | 185,633,458 | +11.55% |
| 2026-10-16 | 0.1775 | 0.18 | 0.138 | 0.1403 | 23,964,809 | -16.79% |
| 2026-10-15 | 0.23 | 0.2329 | 0.1609 | 0.1686 | 7,999,523 | -26.79% |
| 2026-10-14 | 0.285 | 0.285 | 0.23 | 0.2303 | 5,701,269 | -21.64% |
| 2026-10-13 | 0.3284 | 0.3522 | 0.2881 | 0.2939 | 4,594,984 | -5.32% |
| 2026-10-12 | 0.31 | 0.3287 | 0.2984 | 0.3104 | 2,493,358 | -0.51% |
| 2026-10-09 | 0.3224 | 0.332 | 0.309 | 0.312 | 1,706,948 | -2.35% |
| 2026-10-08 | 0.3001 | 0.329 | 0.2986 | 0.3195 | 1,565,268 | +4.07% |
| 2026-10-07 | 0.3 | 0.329 | 0.2952 | 0.307 | 1,884,875 | +1.49% |
| 2026-10-06 | 0.3 | 0.3186 | 0.2861 | 0.3025 | 5,283,082 | +0.70% |
| 2026-10-05 | 0.3321 | 0.3354 | 0.3 | 0.3004 | 4,111,411 | -8.80% |
| 2026-10-02 | 0.333 | 0.3361 | 0.325 | 0.3294 | 2,280,885 | -0.18% |
| 2026-10-01 | 0.3423 | 0.348 | 0.3275 | 0.33 | 3,377,275 | -3.06% |
| 2026-09-30 | 0.3571 | 0.3599 | 0.34 | 0.3404 | 2,009,667 | -3.76% |
| 2026-09-29 | 0.37 | 0.3737 | 0.3453 | 0.3537 | 3,955,035 | -4.84% |
| 2026-09-28 | 0.389 | 0.3977 | 0.37 | 0.3717 | 2,377,103 | -0.38% |
| 2026-09-25 | 0.4294 | 0.4294 | 0.335 | 0.3731 | 10,218,679 | -9.70% |
| 2026-09-24 | 0.427 | 0.427 | 0.4 | 0.4132 | 3,642,256 | -2.85% |
| 2026-09-23 | 0.4601 | 0.4601 | 0.417 | 0.4253 | 3,307,235 | -7.26% |
| 2026-09-22 | 0.5 | 0.53 | 0.4463 | 0.4586 | 7,594,351 | -8.72% |
| 2026-09-21 | 0.5 | 0.505 | 0.48 | 0.5024 | 4,556,011 | +6.13% |
| 2026-09-18 | 0.45 | 0.5099 | 0.45 | 0.4734 | 4,048,447 | +2.91% |
| 2026-09-17 | 0.45 | 0.4649 | 0.4304 | 0.46 | 4,177,194 | +6.48% |
| 2026-09-16 | 0.427 | 0.45 | 0.415 | 0.432 | 3,817,588 | +2.81% |
| 2026-09-15 | 0.46 | 0.462 | 0.42 | 0.4202 | 6,509,054 | -4.30% |
| 2026-09-14 | 0.4192 | 0.49 | 0.4105 | 0.4391 | 7,758,999 | +7.07% |
| 2026-09-11 | 0.415 | 0.4199 | 0.4054 | 0.4101 | 1,570,809 | -1.28% |
| 2026-09-10 | 0.41 | 0.4289 | 0.41 | 0.4154 | 1,230,753 | -2.01% |
| 2026-09-09 | 0.3999 | 0.4285 | 0.3999 | 0.4239 | 4,167,671 | +3.39% |
| 2026-09-08 | 0.3997 | 0.4261 | 0.3901 | 0.41 | 5,096,569 | +4.27% |
| 2026-09-04 | 0.378 | 0.4046 | 0.378 | 0.3932 | 2,828,293 | +3.64% |
| 2026-09-03 | 0.3773 | 0.394 | 0.373 | 0.3794 | 2,703,932 | +0.61% |
| 2026-09-02 | 0.3899 | 0.39 | 0.3617 | 0.3771 | 1,497,374 | -0.79% |
| 2026-09-01 | 0.365 | 0.3888 | 0.3538 | 0.3801 | 4,829,416 | +6.89% |
| 2026-08-31 | 0.362 | 0.3704 | 0.3509 | 0.3556 | 1,821,540 | -0.97% |
| 2026-08-28 | 0.365 | 0.3718 | 0.345 | 0.3591 | 3,218,305 | -2.71% |
| 2026-08-27 | 0.3918 | 0.3978 | 0.3552 | 0.3691 | 2,591,161 | -4.38% |
| 2026-08-26 | 0.3526 | 0.393 | 0.3509 | 0.386 | 2,565,271 | +9.07% |
| 2026-08-25 | 0.3576 | 0.375 | 0.34 | 0.3539 | 2,665,038 | -3.44% |
| 2026-08-24 | 0.3484 | 0.3677 | 0.3444 | 0.3665 | 2,233,057 | +12.63% |
| 2026-08-21 | 0.35 | 0.4 | 0.324 | 0.3254 | 6,879,873 | -5.08% |
| 2026-08-20 | 0.354 | 0.3723 | 0.3401 | 0.3428 | 2,811,762 | +0.00% |
| 2026-08-19 | 0.41 | 0.4145 | 0.321 | 0.3428 | 10,418,600 | -18.71% |
| 2026-08-18 | 0.45 | 0.4849 | 0.4217 | 0.4217 | 4,167,649 | -2.97% |
| 2026-08-17 | 0.4261 | 0.45 | 0.415 | 0.4346 | 1,191,897 | -1.67% |
| 2026-08-14 | 0.4544 | 0.4561 | 0.4357 | 0.442 | 1,360,547 | -1.78% |
| 2026-08-13 | 0.4863 | 0.4949 | 0.4406 | 0.45 | 5,362,903 | -7.48% |
| 2026-08-12 | 0.44 | 0.4898 | 0.4203 | 0.4864 | 3,659,489 | +9.18% |
| 2026-08-11 | 0.473 | 0.477 | 0.422 | 0.4455 | 5,254,936 | -0.56% |
| 2026-08-10 | 0.4666 | 0.5 | 0.44 | 0.448 | 25,851,011 | +14.78% |
| 2026-08-07 | 0.3649 | 0.4098 | 0.3649 | 0.3903 | 1,895,585 | +6.29% |
| 2026-08-06 | 0.36 | 0.3864 | 0.359 | 0.3672 | 1,554,909 | +1.83% |
| 2026-08-05 | 0.3725 | 0.3766 | 0.3526 | 0.3606 | 1,909,853 | -2.28% |
| 2026-08-04 | 0.377 | 0.38 | 0.365 | 0.369 | 1,018,671 | -1.34% |
| 2026-08-03 | 0.3742 | 0.3772 | 0.3558 | 0.374 | 1,243,217 | +3.80% |
| 2026-07-31 | 0.3752 | 0.3989 | 0.35 | 0.3603 | 3,127,944 | -3.77% |
| 2026-07-30 | 0.376 | 0.3779 | 0.3592 | 0.3744 | 1,579,332 | +3.40% |
| 2026-07-29 | 0.3849 | 0.4025 | 0.3621 | 0.3621 | 1,485,527 | -7.39% |
| 2026-07-28 | 0.3854 | 0.3925 | 0.3401 | 0.391 | 3,340,050 | +1.30% |
| 2026-07-27 | 0.4099 | 0.42 | 0.38 | 0.386 | 1,685,187 | -6.72% |
| 2026-07-24 | 0.425 | 0.425 | 0.39 | 0.4138 | 2,109,616 | -1.52% |
| 2026-07-23 | 0.405 | 0.43 | 0.4019 | 0.4202 | 1,357,733 | -1.57% |
| 2026-07-22 | 0.4577 | 0.4603 | 0.4051 | 0.4269 | 13,257,102 | -1.88% |
| 2026-07-21 | 0.439 | 0.454 | 0.43 | 0.4351 | 1,445,244 | -0.09% |
| 2026-07-20 | 0.47 | 0.478 | 0.425 | 0.4355 | 1,335,731 | -6.94% |
| 2026-07-17 | 0.4625 | 0.4787 | 0.4496 | 0.468 | 1,324,933 | +1.10% |
| 2026-07-16 | 0.4982 | 0.4982 | 0.46 | 0.4629 | 1,005,370 | -7.10% |
| 2026-07-15 | 0.4554 | 0.519 | 0.4554 | 0.4983 | 2,027,504 | +8.85% |
| 2026-07-14 | 0.4936 | 0.51 | 0.4429 | 0.4578 | 2,521,115 | -7.25% |
| 2026-07-13 | 0.58 | 0.582 | 0.49 | 0.4936 | 3,097,584 | -10.97% |
| 2026-07-10 | 0.545 | 0.6 | 0.53 | 0.5544 | 8,493,156 | +6.02% |
| 2026-07-09 | 0.47 | 0.5549 | 0.4649 | 0.5229 | 6,259,666 | +12.43% |
| 2026-07-08 | 0.4796 | 0.49 | 0.4528 | 0.4651 | 2,386,796 | -0.51% |
| 2026-07-07 | 0.4541 | 0.47 | 0.438 | 0.4675 | 1,686,991 | +4.84% |
| 2026-07-06 | 0.43 | 0.5 | 0.4209 | 0.4459 | 4,835,534 | +5.94% |
| 2026-07-02 | 0.4394 | 0.443 | 0.4125 | 0.4209 | 1,919,036 | -3.09% |
| 2026-07-01 | 0.45 | 0.4647 | 0.4107 | 0.4343 | 2,999,175 | -1.61% |
| 2026-06-30 | 0.419 | 0.4626 | 0.4 | 0.4414 | 4,921,258 | +6.11% |
| 2026-06-29 | 0.384 | 0.4213 | 0.3801 | 0.416 | 3,912,637 | +15.94% |
| 2026-06-26 | 0.49 | 0.5144 | 0.3588 | 0.3588 | 14,078,595 | -31.42% |
| 2026-06-25 | 0.4295 | 0.54 | 0.4272 | 0.5232 | 8,795,269 | +21.82% |
| 2026-06-24 | 0.4572 | 0.48 | 0.411 | 0.4295 | 2,193,904 | -5.94% |
| 2026-06-23 | 0.49 | 0.5 | 0.451 | 0.4566 | 2,609,028 | -6.82% |
| 2026-06-22 | 0.4161 | 0.49 | 0.4049 | 0.49 | 5,369,167 | +17.76% |
| 2026-06-18 | 0.4092 | 0.4188 | 0.3971 | 0.4161 | 5,775,493 | +0.63% |
| 2026-06-17 | 0.35 | 0.4184 | 0.3496 | 0.4135 | 4,271,807 | +12.64% |
| 2026-06-16 | 0.3519 | 0.375 | 0.3221 | 0.3671 | 7,432,355 | +7.59% |
| 2026-06-15 | 0.3595 | 0.365 | 0.3401 | 0.3412 | 2,226,682 | +0.35% |
| 2026-06-12 | 0.39 | 0.4289 | 0.34 | 0.34 | 7,100,856 | -18.37% |
| 2026-06-11 | 0.37 | 0.4212 | 0.3439 | 0.4165 | 6,925,040 | +9.98% |
| 2026-06-10 | 0.375 | 0.41 | 0.3574 | 0.3787 | 6,214,221 | +2.35% |
| 2026-06-09 | 0.3929 | 0.393 | 0.35 | 0.37 | 4,217,365 | -2.66% |
| 2026-06-08 | 0.39 | 0.4072 | 0.375 | 0.3801 | 4,041,538 | -5.49% |
| 2026-06-05 | 0.45 | 0.46 | 0.3915 | 0.4022 | 3,779,750 | -8.63% |
| 2026-06-04 | 0.4701 | 0.477 | 0.4 | 0.4402 | 5,234,000 | -2.18% |
| 2026-06-03 | 0.58 | 0.5822 | 0.4461 | 0.45 | 6,694,699 | -17.84% |
| 2026-06-02 | 0.4973 | 0.578 | 0.4809 | 0.5477 | 5,110,715 | +11.78% |
| 2026-06-01 | 0.515 | 0.5444 | 0.49 | 0.49 | 4,601,634 | -1.23% |
| 2026-05-29 | 0.47 | 0.51 | 0.46 | 0.4961 | 6,167,362 | +10.71% |
| 2026-05-28 | 0.449 | 0.47 | 0.4288 | 0.4481 | 2,783,545 | +3.63% |
| 2026-05-27 | 0.4345 | 0.464 | 0.4278 | 0.4324 | 2,362,148 | -3.76% |
| 2026-05-26 | 0.4575 | 0.4879 | 0.4462 | 0.4493 | 2,699,237 | -1.71% |
| 2026-05-22 | 0.4351 | 0.488 | 0.4263 | 0.4571 | 3,839,562 | +4.24% |
| 2026-05-21 | 0.4057 | 0.44 | 0.3962 | 0.4385 | 2,349,766 | +10.96% |
| 2026-05-20 | 0.4175 | 0.4196 | 0.391 | 0.3952 | 1,848,456 | -5.43% |
| 2026-05-19 | 0.39 | 0.4372 | 0.3711 | 0.4179 | 3,021,991 | +6.23% |
| 2026-05-18 | 0.4171 | 0.425 | 0.39 | 0.3934 | 2,996,585 | -5.68% |
| 2026-05-15 | 0.434 | 0.451 | 0.4115 | 0.4171 | 2,938,698 | -5.03% |
| 2026-05-14 | 0.396 | 0.4463 | 0.37 | 0.4392 | 5,010,827 | +10.77% |
| 2026-05-13 | 0.415 | 0.4167 | 0.3885 | 0.3965 | 3,411,213 | -2.24% |