XCF Global, Inc. - Class A Common Stock (SAFX)
1.4000
-0.1000 (-6.67%)
NASDAQ · Last Trade: Jul 31st, 11:03 PM EDT
Historical Prices For XCF Global, Inc. - Class A Common Stock (SAFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 1.48 | 1.55 | 1.37 | 1.40 | 1,240,885 | 1.40 |
| 7/30/2025 | 1.60 | 1.65 | 1.49 | 1.50 | 1,232,948 | 1.50 |
| 7/29/2025 | 1.72 | 1.77 | 1.54 | 1.61 | 950,932 | 1.61 |
| 7/28/2025 | 1.76 | 1.80 | 1.72 | 1.73 | 455,193 | 1.73 |
| 7/25/2025 | 1.74 | 1.86 | 1.72 | 1.80 | 745,077 | 1.80 |
| 7/24/2025 | 1.80 | 1.84 | 1.72 | 1.75 | 1,015,450 | 1.75 |
| 7/23/2025 | 1.75 | 1.87 | 1.74 | 1.79 | 978,628 | 1.79 |
| 7/22/2025 | 1.63 | 1.81 | 1.61 | 1.75 | 1,460,579 | 1.75 |
| 7/21/2025 | 1.65 | 1.70 | 1.62 | 1.68 | 1,083,714 | 1.68 |
| 7/18/2025 | 1.68 | 1.77 | 1.62 | 1.66 | 1,138,072 | 1.66 |
| 7/17/2025 | 1.69 | 1.76 | 1.60 | 1.69 | 1,141,941 | 1.69 |
| 7/16/2025 | 1.76 | 1.85 | 1.69 | 1.71 | 1,186,274 | 1.71 |
| 7/15/2025 | 1.81 | 1.88 | 1.75 | 1.78 | 1,336,541 | 1.78 |
| 7/14/2025 | 1.92 | 2.03 | 1.78 | 1.86 | 2,612,768 | 1.86 |
| 7/11/2025 | 1.90 | 2.10 | 1.86 | 1.92 | 4,222,130 | 1.92 |
| 7/10/2025 | 3.55 | 3.59 | 1.88 | 1.95 | 117,041,311 | 1.95 |
| 7/09/2025 | 1.60 | 1.62 | 1.42 | 1.50 | 1,027,704 | 1.50 |
| 7/08/2025 | 1.52 | 1.67 | 1.45 | 1.61 | 960,224 | 1.61 |
| 7/07/2025 | 1.64 | 1.65 | 1.51 | 1.57 | 917,530 | 1.57 |
| 7/03/2025 | 1.68 | 1.76 | 1.65 | 1.67 | 720,538 | 1.67 |
| 7/02/2025 | 1.69 | 0.00 | 1.70 | 1.70 | 972,912 | 1.70 |