Dark

SAFX
XCF Global, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:59 PM EDT

0.3800USD+9.566%(+0.0330)8,509,377

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

0.3467USD+0.202%(+0.0007)256,188

After-hours

Apr 2, 2026 4:57:30 PM EDT

0.3651USD-3.693%(-0.0140)27,877

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.3507	0.383000	0.313500	0.3809	+10.310%	8,619,908	0.000%
2026-04-01	0.3710	0.392950	0.330000	0.3453	-5.527%	7,588,631	+10.310%
2026-03-31	0.4200	0.432900	0.345500	0.3655	-5.482%	7,278,210	+4.213%
2026-03-30	0.4200	0.460000	0.385000	0.3867	-0.973%	5,044,513	-1.500%
2026-03-27	0.4403	0.453000	0.390000	0.3905	-13.568%	4,060,440	-2.458%
2026-03-26	0.3704	0.470000	0.354200	0.4518	+26.874%	12,527,724	-15.693%
2026-03-25	0.3315	0.373200	0.330000	0.3561	+9.099%	6,135,795	+6.964%
2026-03-24	0.3421	0.380000	0.326400	0.3264	-4.506%	7,822,780	+16.697%
2026-03-23	0.3257	0.362150	0.312400	0.3418	+3.544%	6,046,365	+11.439%
2026-03-20	0.3500	0.370000	0.313000	0.3301	-5.766%	8,512,181	+15.389%
2026-03-19	0.3850	0.415000	0.350100	0.3503	-4.316%	7,057,141	+8.735%
2026-03-18	0.3666	0.425000	0.365000	0.3661	+4.272%	10,877,055	+4.043%
2026-03-17	0.3526	0.409900	0.350000	0.3511	0.000%	7,474,398	+8.488%
2026-03-16	0.3900	0.416900	0.340000	0.3511	-11.584%	12,622,054	+8.488%
2026-03-13	0.4750	0.475000	0.360500	0.3971	-3.288%	23,483,233	-4.080%
2026-03-12	0.5696	0.650000	0.410600	0.4106	-17.583%	68,451,549	-7.233%
2026-03-11	0.3000	0.500100	0.293400	0.4982	+74.501%	127,890,469	-23.545%
2026-03-10	0.3690	0.408500	0.255500	0.2855	-11.719%	45,458,844	+33.415%
2026-03-09	0.2939	0.449000	0.241500	0.3234	+46.203%	247,325,173	+17.780%
2026-03-06	0.1925	0.225000	0.190000	0.2212	+13.845%	4,096,765	+72.197%
2026-03-05	0.2101	0.213500	0.191700	0.1943	-2.947%	2,206,163	+96.037%
2026-03-04	0.1860	0.215100	0.183400	0.2002	+9.519%	2,854,431	+90.260%
2026-03-03	0.1900	0.195300	0.176100	0.1828	-7.443%	2,580,546	+108.370%
2026-03-02	0.2090	0.217000	0.190150	0.1975	-4.727%	3,663,377	+92.861%
2026-02-27	0.2500	0.250000	0.192200	0.2073	-17.640%	6,892,825	+83.743%
2026-02-26	0.1700	0.272600	0.155100	0.2517	+44.076%	31,826,189	+51.331%
2026-02-25	0.1700	0.178800	0.160000	0.1747	+6.589%	3,846,674	+118.031%
2026-02-24	0.1605	0.173000	0.153000	0.1639	+2.759%	3,300,104	+132.398%
2026-02-23	0.1750	0.175000	0.156200	0.1595	-5.733%	1,458,247	+138.809%
2026-02-20	0.1670	0.181800	0.162000	0.1692	-0.353%	3,217,958	+125.118%
2026-02-19	0.1600	0.169800	0.158100	0.1698	+4.686%	1,490,396	+124.323%
2026-02-18	0.1800	0.180600	0.151000	0.1622	-6.297%	4,735,416	+134.834%
2026-02-17	0.1800	0.189400	0.171300	0.1731	-3.673%	2,112,158	+120.046%
2026-02-13	0.1728	0.182500	0.166400	0.1797	+4.659%	2,726,526	+111.964%
2026-02-12	0.1720	0.173600	0.161200	0.1717	+1.238%	3,002,401	+121.840%
2026-02-11	0.1789	0.192900	0.164300	0.1696	-4.018%	5,272,370	+124.587%
2026-02-10	0.1801	0.190000	0.173000	0.1767	-1.833%	2,643,503	+115.563%
2026-02-09	0.1845	0.195000	0.176700	0.1800	-2.755%	2,919,809	+111.611%
2026-02-06	0.1629	0.194900	0.160000	0.1851	+19.574%	7,541,424	+105.781%
2026-02-05	0.1774	0.179200	0.154800	0.1548	-11.694%	3,669,833	+146.059%
2026-02-04	0.1925	0.195500	0.170000	0.1753	-11.015%	5,917,057	+117.285%
2026-02-03	0.1900	0.210000	0.186100	0.1970	-7.598%	6,173,928	+93.350%
2026-02-02	0.1800	0.250000	0.175000	0.2132	-3.267%	15,875,398	+78.659%
2026-01-30	0.1958	0.269900	0.187600	0.2204	+25.943%	64,115,144	+72.822%
2026-01-29	0.1931	0.193100	0.170000	0.1750	-6.964%	9,698,151	+117.657%
2026-01-28	0.2264	0.274000	0.180000	0.1881	-37.153%	44,075,487	+102.499%
2026-01-27	0.1684	0.341900	0.153000	0.2993	+108.281%	415,147,366	+27.264%
2026-01-26	0.1394	0.169200	0.138000	0.1437	+4.661%	27,091,955	+165.066%
2026-01-23	0.1390	0.145000	0.133300	0.1373	-0.938%	3,541,646	+177.422%
2026-01-22	0.1393	0.146700	0.136000	0.1386	+0.435%	3,960,259	+174.820%
2026-01-21	0.1500	0.152500	0.135000	0.1380	-8.427%	5,310,158	+176.014%
2026-01-20	0.1377	0.162000	0.131200	0.1507	+9.920%	9,411,739	+152.754%
2026-01-16	0.1265	0.153100	0.126400	0.1371	-2.904%	10,082,943	+177.826%
2026-01-15	0.1300	0.141200	0.118500	0.1412	+2.840%	19,872,654	+169.759%
2026-01-14	0.1761	0.177400	0.131000	0.1373	-17.735%	165,097,100	+177.422%
2026-01-13	0.1531	0.195000	0.143100	0.1669	+13.383%	33,172,444	+128.220%
2026-01-12	0.1718	0.171800	0.142300	0.1472	-12.277%	4,476,510	+158.764%
2026-01-09	0.1799	0.180000	0.153300	0.1678	-5.889%	5,645,255	+126.996%
2026-01-08	0.1900	0.197700	0.166800	0.1783	-9.995%	4,602,305	+113.629%
2026-01-07	0.2500	0.250500	0.195000	0.1981	-16.554%	6,499,675	+92.277%
2026-01-06	0.2589	0.258900	0.225500	0.2374	-6.092%	3,630,894	+60.447%
2026-01-05	0.2805	0.284200	0.250600	0.2528	-5.566%	1,597,373	+50.672%
2026-01-02	0.2810	0.283200	0.261000	0.2677	-1.941%	1,453,803	+42.286%
2025-12-31	0.2800	0.337600	0.261300	0.2730	-1.940%	3,185,365	+39.524%
2025-12-30	0.2938	0.296000	0.264400	0.2784	-3.367%	1,534,278	+36.818%
2025-12-29	0.3313	0.331300	0.273100	0.2881	-14.864%	1,836,231	+32.211%
2025-12-26	0.3900	0.399700	0.332000	0.3384	-13.783%	1,055,249	+12.559%
2025-12-24	0.3800	0.398100	0.370000	0.3925	+3.072%	838,486	-2.955%
2025-12-23	0.3868	0.408800	0.378700	0.3808	-1.526%	502,163	+0.026%
2025-12-22	0.3610	0.404200	0.349100	0.3867	+2.682%	578,305	-1.500%
2025-12-19	0.3520	0.419600	0.334900	0.3766	+7.754%	1,424,754	+1.142%
2025-12-18	0.3800	0.385500	0.344950	0.3495	-9.456%	1,337,738	+8.984%
2025-12-17	0.3900	0.419900	0.364600	0.3860	-3.717%	1,602,220	-1.321%
2025-12-16	0.3693	0.419900	0.340000	0.4009	+8.999%	1,201,696	-4.989%
2025-12-15	0.4299	0.433800	0.354300	0.3678	-14.465%	1,120,224	+3.562%
2025-12-12	0.4809	0.496700	0.425400	0.4300	-14.308%	1,011,531	-11.419%
2025-12-11	0.5300	0.561400	0.480001	0.5018	-14.848%	1,279,798	-24.093%
2025-12-10	0.6000	0.601400	0.500000	0.5893	+2.416%	2,139,091	-35.364%
2025-12-09	0.7100	0.719800	0.575400	0.5754	-20.083%	1,828,638	-33.803%
2025-12-08	0.7700	0.775600	0.710900	0.7200	-7.419%	238,146	-47.097%
2025-12-05	0.9000	0.907900	0.754750	0.7777	-9.327%	752,767	-51.022%
2025-12-04	0.8100	0.860000	0.790000	0.8577	+8.611%	401,893	-55.591%
2025-12-03	0.8489	0.919900	0.766500	0.7897	+3.310%	790,310	-51.766%
2025-12-02	0.7050	0.777200	0.687350	0.7644	+6.255%	358,290	-50.170%
2025-12-01	0.7176	0.733000	0.690200	0.7194	-2.784%	320,098	-47.053%
2025-11-28	0.7134	0.746200	0.695100	0.7400	+5.714%	139,163	-48.527%
2025-11-26	0.6893	0.708500	0.675000	0.7000	+1.552%	197,382	-45.586%
2025-11-25	0.6764	0.699900	0.676400	0.6893	+1.967%	136,201	-44.741%
2025-11-24	0.7285	0.739800	0.676000	0.6760	-8.413%	356,923	-43.654%
2025-11-21	0.7300	0.762200	0.700100	0.7381	-0.993%	326,991	-48.395%
2025-11-20	0.8165	0.898900	0.740000	0.7455	-1.921%	994,134	-48.907%
2025-11-19	0.7980	0.839700	0.760000	0.7601	-0.158%	435,998	-49.888%
2025-11-18	0.8545	0.896900	0.724700	0.7613	-5.569%	1,151,490	-49.967%
2025-11-17	0.7334	0.880000	0.720400	0.8062	+18.263%	1,432,496	-52.754%
2025-11-14	0.6200	0.689900	0.609100	0.6817	+9.369%	249,846	-44.125%
2025-11-13	0.6587	0.693600	0.620600	0.6233	-7.646%	313,441	-38.890%
2025-11-12	0.6825	0.699900	0.647200	0.6749	-0.808%	262,401	-43.562%
2025-11-11	0.7500	0.770000	0.680400	0.6804	-2.605%	195,618	-44.018%
2025-11-10	0.6500	0.704000	0.643800	0.6986	+9.998%	226,657	-45.477%
2025-11-07	0.6500	0.651800	0.620000	0.6351	-5.209%	427,362	-40.025%
2025-11-06	0.7290	0.729800	0.660600	0.6700	-11.129%	434,967	-43.149%
2025-11-05	0.7958	0.827500	0.740000	0.7539	-5.727%	880,390	-49.476%
2025-11-04	0.8104	0.834100	0.783300	0.7997	-4.491%	274,032	-52.370%
2025-11-03	0.8801	0.880200	0.761600	0.8373	-5.014%	555,751	-54.509%
2025-10-31	0.9000	0.936300	0.864700	0.8815	-1.497%	378,232	-56.790%
2025-10-30	0.8700	0.996800	0.860000	0.8949	+4.362%	714,377	-57.437%
2025-10-29	0.9207	0.969300	0.843700	0.8575	-5.769%	727,939	-55.580%
2025-10-28	0.9900	0.995400	0.906000	0.9100	-7.219%	458,432	-58.143%
2025-10-27	1.0100	1.050000	0.972000	0.9808	-6.590%	368,880	-61.164%
2025-10-24	1.0600	1.080000	1.020000	1.0500	-2.778%	270,521	-63.724%
2025-10-23	0.9819	1.100000	0.965500	1.0800	+8.597%	499,777	-64.731%
2025-10-22	1.0100	1.020200	0.956500	0.9945	-5.286%	445,980	-61.699%
2025-10-21	1.0800	1.080000	1.020000	1.0500	0.000%	499,292	-63.724%
2025-10-20	1.1500	1.150000	1.040000	1.0500	-7.895%	494,574	-63.724%
2025-10-17	1.0400	1.150000	1.030000	1.1400	+5.556%	725,047	-66.588%
2025-10-16	1.3000	1.320000	1.010000	1.0800	-8.475%	7,628,550	-64.731%
2025-10-15	1.1700	1.200000	1.150000	1.1800	+1.724%	8,238,163	-67.720%
2025-10-14	1.1900	1.195000	1.120000	1.1600	-2.521%	346,521	-67.164%
2025-10-13	1.1700	1.190000	1.140000	1.1900	+2.586%	241,769	-67.992%
2025-10-10	1.2200	1.220000	1.160000	1.1600	-2.521%	375,127	-67.164%
2025-10-09	1.2000	1.220000	1.190000	1.1900	-2.459%	218,559	-67.992%
2025-10-08	1.2200	1.230000	1.200000	1.2200	+0.826%	226,665	-68.779%
2025-10-07	1.2200	1.239600	1.195000	1.2100	-1.626%	308,728	-68.521%
2025-10-06	1.2400	1.250000	1.210000	1.2300	0.000%	336,222	-69.033%
2025-10-03	1.2300	1.250000	1.190000	1.2300	+0.820%	463,517	-69.033%
2025-10-02	1.2500	1.280000	1.170000	1.2200	-2.400%	824,915	-68.779%
2025-10-01	1.3000	1.300000	1.220000	1.2500	-4.580%	557,726	-69.528%
2025-09-30	1.3700	1.420000	1.300000	1.3100	-5.072%	848,503	-70.924%
2025-09-29	1.4300	1.435000	1.360000	1.3800	-4.167%	431,996	-72.399%
2025-09-26	1.3900	1.440000	1.360000	1.4400	+6.667%	409,064	-73.549%
2025-09-25	1.4300	1.433200	1.350000	1.3500	-4.930%	227,044	-71.785%
2025-09-24	1.4100	1.450000	1.380000	1.4200	+0.709%	264,491	-73.176%
2025-09-23	1.4200	1.470000	1.410000	1.4100	0.000%	234,327	-72.986%
2025-09-22	1.3400	1.440000	1.340000	1.4100	+6.015%	717,655	-72.986%
2025-09-19	1.3300	1.375000	1.320000	1.3300	-1.481%	4,651,351	-71.361%
2025-09-18	1.3100	1.360000	1.310000	1.3500	+0.746%	362,746	-71.785%
2025-09-17	1.3000	1.360000	1.300000	1.3400	+4.688%	322,205	-71.575%
2025-09-16	1.2700	1.320000	1.270000	1.2800	0.000%	319,615	-70.242%
2025-09-15	1.3400	1.349900	1.280000	1.2800	-1.538%	265,269	-70.242%
2025-09-12	1.3100	1.376100	1.300000	1.3000	0.000%	288,941	-70.700%
2025-09-11	1.2700	1.390000	1.270000	1.3000	0.000%	420,617	-70.700%
2025-09-10	1.3500	1.380000	1.300000	1.3000	-4.412%	269,526	-70.700%
2025-09-09	1.3800	1.390000	1.320000	1.3600	+1.493%	440,373	-71.993%
2025-09-08	1.4200	1.450000	1.340000	1.3400	-4.286%	411,813	-71.575%
2025-09-05	1.4000	1.520000	1.385000	1.4000	-2.098%	438,358	-72.793%
2025-09-04	1.4000	1.480000	1.380000	1.4300	+1.418%	394,317	-73.364%
2025-09-03	1.4400	1.540000	1.405000	1.4100	-2.759%	430,419	-72.986%
2025-09-02	1.4400	1.550000	1.400000	1.4500	0.000%	707,168	-73.731%
2025-08-29	1.3000	1.540000	1.300000	1.4500	+11.538%	1,460,897	-73.731%
2025-08-28	1.3100	1.347500	1.280000	1.3000	+1.563%	272,452	-70.700%
2025-08-27	1.3000	1.350000	1.265000	1.2800	-2.290%	322,845	-70.242%
2025-08-26	1.3800	1.450000	1.310000	1.3100	-6.429%	314,616	-70.924%
2025-08-25	1.4300	1.470000	1.370000	1.4000	-0.709%	484,546	-72.793%
2025-08-22	1.2800	1.460000	1.260100	1.4100	+11.905%	775,565	-72.986%
2025-08-21	1.2700	1.330000	1.260000	1.2600	-1.563%	284,420	-69.770%
2025-08-20	1.3000	1.335000	1.220000	1.2800	+1.587%	522,897	-70.242%
2025-08-19	1.3000	1.315000	1.260000	1.2600	-0.787%	392,636	-69.770%
2025-08-18	1.2900	1.338600	1.262000	1.2700	-2.308%	346,260	-70.008%
2025-08-15	1.2800	1.340000	1.280000	1.3000	+2.362%	343,631	-70.700%
2025-08-14	1.2700	1.340000	1.270000	1.2700	-3.788%	473,726	-70.008%
2025-08-13	1.3300	1.380000	1.320000	1.3200	-3.650%	352,036	-71.144%
2025-08-12	1.2600	1.370000	1.250000	1.3700	+7.874%	796,825	-72.197%
2025-08-11	1.2900	1.350000	1.260000	1.2700	-1.550%	291,944	-70.008%
2025-08-08	1.2800	1.365000	1.250000	1.2900	0.000%	830,788	-70.473%
2025-08-07	1.1800	1.300000	1.180000	1.2900	+7.500%	625,626	-70.473%
2025-08-06	1.2100	1.220000	1.160000	1.2000	-3.226%	503,125	-68.258%
2025-08-05	1.2900	1.300000	1.200000	1.2400	-4.615%	824,486	-69.282%
2025-08-04	1.2900	1.320000	1.200000	1.3000	-1.515%	1,141,239	-70.700%
2025-08-01	1.3700	1.439300	1.280000	1.3200	-5.714%	1,232,697	-71.144%
2025-07-31	1.4800	1.550000	1.370000	1.4000	-6.667%	1,244,600	-72.793%
2025-07-30	1.6000	1.650000	1.490000	1.5000	-6.832%	1,233,941	-74.607%
2025-07-29	1.7200	1.770000	1.541600	1.6100	-6.936%	960,889	-76.342%
2025-07-28	1.7600	1.805000	1.720000	1.7300	-3.889%	457,802	-77.983%
2025-07-25	1.7400	1.860000	1.720000	1.8000	+2.857%	745,077	-78.839%
2025-07-24	1.8000	1.840000	1.720000	1.7500	-2.235%	1,017,586	-78.234%
2025-07-23	1.7500	1.870000	1.740200	1.7900	+2.286%	988,526	-78.721%
2025-07-22	1.6300	1.810000	1.610000	1.7500	+4.167%	1,478,664	-78.234%
2025-07-21	1.6500	1.699700	1.620100	1.6800	+1.205%	1,089,126	-77.327%
2025-07-18	1.6800	1.770000	1.620100	1.6600	-1.775%	1,138,072	-77.054%
2025-07-17	1.6900	1.760000	1.600000	1.6900	-1.170%	1,147,694	-77.462%
2025-07-16	1.7600	1.850000	1.690000	1.7100	-3.933%	1,190,566	-77.725%
2025-07-15	1.8100	1.880000	1.750000	1.7800	-4.301%	1,352,766	-78.601%
2025-07-14	1.9200	2.030000	1.780000	1.8600	-3.125%	2,620,196	-79.522%
2025-07-11	1.9000	2.100000	1.860000	1.9200	-1.538%	4,222,123	-80.161%
2025-07-10	3.5500	3.590000	1.880700	1.9500	+30.000%	117,144,870	-80.467%
2025-07-09	1.6000	1.620000	1.420000	1.5000	-6.832%	1,040,261	-74.607%
2025-07-08	1.5200	1.667741	1.450000	1.6100	+2.548%	962,363	-76.342%
2025-07-07	1.6400	1.650000	1.510000	1.5700	-5.706%	918,657	-75.739%
2025-07-03	1.6800	1.760000	1.650000	1.6650	-2.059%	720,538	-77.123%
2025-07-02	1.6900	1.760000	1.620000	1.7000	-2.857%	981,166	-77.594%
2025-07-01	1.6900	1.770000	1.640000	1.7500	-0.568%	1,114,987	-78.234%
2025-06-30	1.9500	2.060000	1.720000	1.7600	-9.278%	1,582,018	-78.358%
2025-06-27	2.0600	2.200000	1.850000	1.9400	-4.902%	2,069,865	-80.366%
2025-06-26	2.0700	2.450000	1.930000	2.0400	-10.132%	3,897,994	-81.328%
2025-06-25	1.7300	3.390000	1.720000	2.2700	+32.749%	67,080,969	-83.220%
2025-06-24	1.6600	1.720000	1.500000	1.7100	+4.908%	1,938,885	-77.725%
2025-06-23	1.8400	1.860000	1.514400	1.6300	-4.118%	4,181,166	-76.632%
2025-06-20	1.8500	2.000000	1.700000	1.7000	-8.108%	3,202,398	-77.594%
2025-06-18	2.3600	2.360000	1.750000	1.8500	+8.824%	13,513,407	-79.411%
2025-06-17	3.2100	3.229900	1.700000	1.7000	-23.077%	23,134,920	-77.594%
2025-06-16	3.0000	3.050000	2.120000	2.2100	-36.857%	1,169,786	-82.765%
2025-06-13	4.0000	4.150000	3.050000	3.5000	-17.647%	1,055,901	-89.117%
2025-06-12	6.3900	6.540800	4.020000	4.2500	-33.176%	766,986	-91.038%
2025-06-11	22.5800	22.580000	5.865000	6.3600	-73.277%	820,103	-94.011%
2025-06-10	26.7700	29.450000	23.750000	23.8000	-34.290%	152,773	-98.400%
2025-06-09	38.8800	45.900000	17.500000	36.2200	0.000%	88,818	-98.948%

.dark-mode .NL2xSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NL2xSL{ color: #333333; background-color: white; border: 2px solid #333333; }SAFXXCF Global, Inc. Class A Common Stockstock NASDAQ

SAFX
XCF Global, Inc. Class A Common Stock
stock NASDAQ