XCF Global Inc. Class A C... (SAFX)
NASDAQ: SAFX
· Real-Time Price · USD
1.43
0.17 (13.49%)
At close: Aug 22, 2025, 3:59 PM
1.42
-0.70%
After-hours: Aug 22, 2025, 07:56 PM EDT
SAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.28 | 1.46 | 1.26 | 1.41 | 1.41 | 11.90% | 770,778 |
| Aug 21, 2025 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 284,420 |
| Aug 20, 2025 | 1.30 | 1.34 | 1.22 | 1.28 | 1.28 | 1.59% | 522,900 |
| Aug 19, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 392,636 |
| Aug 18, 2025 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 346,300 |
| Aug 15, 2025 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 2.36% | 343,631 |
| Aug 14, 2025 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 473,726 |
| Aug 13, 2025 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 352,036 |
| Aug 12, 2025 | 1.26 | 1.37 | 1.25 | 1.37 | 1.37 | 7.87% | 796,825 |
| Aug 11, 2025 | 1.29 | 1.35 | 1.26 | 1.27 | 1.27 | -1.55% | 291,944 |
| Aug 8, 2025 | 1.28 | 1.37 | 1.25 | 1.29 | 1.29 | 0.00% | 830,800 |
| Aug 7, 2025 | 1.18 | 1.30 | 1.18 | 1.29 | 1.29 | 7.50% | 625,626 |
| Aug 6, 2025 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -3.23% | 503,125 |
| Aug 5, 2025 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 824,500 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.20 | 1.30 | 1.30 | -1.52% | 1,141,239 |
| Aug 1, 2025 | 1.37 | 1.44 | 1.28 | 1.32 | 1.32 | -5.71% | 1,232,700 |
| Jul 31, 2025 | 1.48 | 1.55 | 1.37 | 1.40 | 1.40 | -6.67% | 1,244,600 |
| Jul 30, 2025 | 1.60 | 1.65 | 1.49 | 1.50 | 1.50 | -6.83% | 1,233,941 |
| Jul 29, 2025 | 1.72 | 1.77 | 1.54 | 1.61 | 1.61 | -6.94% | 960,900 |
| Jul 28, 2025 | 1.76 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 457,802 |