MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAFX — XCF Global, Inc. Class A Common Stock
NasdaqXCF Global, Inc. Class A Common Stock
$0.32
+0.01(+4.07%)
- O
- 0.30
- H
- 0.33
- L
- 0.30
- V
- 1.55M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.32
Period Return-98.55%
Period High$45.90
Period Low$0.12
Avg Daily Volume8.73M
Total Trading Days337
SAFX — Historical OHLCV Price & Volume Table
Jun 6, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.30 | $0.33 | $0.30 | $0.32 | +$0.01 | +4.07% | 1,551,120 | $0.32 | $0.30 $0.33 |
| Oct 7, 2026 | $0.30 | $0.33 | $0.30 | $0.31 | +$0.00 | +1.49% | 1,884,875 | $0.31 | $0.30 $0.33 |
| Oct 6, 2026 | $0.30 | $0.32 | $0.29 | $0.30 | +$0.00 | +0.70% | 5,283,083 | $0.31 | $0.29 $0.32 |
| Oct 5, 2026 | $0.33 | $0.34 | $0.30 | $0.30 | $-0.03 | -8.80% | 4,111,412 | $0.32 | $0.30 $0.34 |
| Oct 2, 2026 | $0.33 | $0.34 | $0.33 | $0.33 | $-0.00 | -0.18% | 2,280,886 | $0.33 | $0.33 $0.34 |
| Oct 1, 2026 | $0.34 | $0.35 | $0.33 | $0.33 | $-0.01 | -3.06% | 3,377,276 | $0.34 | $0.33 $0.35 |
| Sep 30, 2026 | $0.36 | $0.36 | $0.34 | $0.34 | $-0.01 | -3.76% | 2,009,668 | $0.35 | $0.34 $0.36 |
| Sep 29, 2026 | $0.37 | $0.37 | $0.35 | $0.35 | $-0.02 | -4.84% | 3,955,035 | $0.36 | $0.35 $0.37 |
| Sep 28, 2026 | $0.39 | $0.40 | $0.37 | $0.37 | $-0.00 | -0.38% | 2,377,103 | $0.38 | $0.37 $0.40 |
| Sep 25, 2026 | $0.43 | $0.43 | $0.34 | $0.37 | $-0.04 | -9.70% | 10,218,679 | $0.37 | $0.34 $0.43 |
| Sep 24, 2026 | $0.43 | $0.43 | $0.40 | $0.41 | $-0.01 | -2.85% | 3,642,257 | $0.41 | $0.40 $0.43 |
| Sep 23, 2026 | $0.46 | $0.46 | $0.42 | $0.43 | $-0.03 | -7.26% | 3,307,236 | $0.43 | $0.42 $0.46 |
| Sep 22, 2026 | $0.50 | $0.53 | $0.45 | $0.46 | $-0.04 | -8.72% | 7,594,351 | $0.48 | $0.45 $0.53 |
| Sep 21, 2026 | $0.50 | $0.51 | $0.48 | $0.50 | +$0.03 | +6.13% | 4,556,012 | $0.49 | $0.48 $0.51 |
| Sep 18, 2026 | $0.45 | $0.51 | $0.45 | $0.47 | +$0.01 | +2.91% | 4,048,448 | $0.48 | $0.45 $0.51 |
| Sep 17, 2026 | $0.45 | $0.46 | $0.43 | $0.46 | +$0.03 | +6.48% | 4,177,195 | $0.45 | $0.43 $0.46 |
| Sep 16, 2026 | $0.43 | $0.45 | $0.42 | $0.43 | +$0.01 | +2.81% | 3,817,589 | $0.43 | $0.42 $0.45 |
| Sep 15, 2026 | $0.46 | $0.46 | $0.42 | $0.42 | $-0.02 | -4.30% | 6,480,666 | $0.44 | $0.42 $0.46 |
| Sep 14, 2026 | $0.42 | $0.49 | $0.41 | $0.44 | +$0.03 | +7.07% | 7,666,167 | $0.45 | $0.41 $0.49 |
| Sep 11, 2026 | $0.42 | $0.42 | $0.41 | $0.41 | $-0.01 | -1.28% | 1,570,810 | $0.41 | $0.41 $0.42 |
| Sep 10, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | $-0.01 | -2.01% | 1,230,754 | $0.42 | $0.41 $0.43 |
| Sep 9, 2026 | $0.40 | $0.43 | $0.40 | $0.42 | +$0.01 | +3.39% | 4,167,673 | $0.42 | $0.40 $0.43 |
| Sep 8, 2026 | $0.40 | $0.43 | $0.39 | $0.41 | +$0.02 | +4.27% | 5,096,570 | $0.41 | $0.39 $0.43 |
| Sep 4, 2026 | $0.38 | $0.40 | $0.38 | $0.39 | +$0.01 | +3.64% | 2,828,293 | $0.39 | $0.38 $0.40 |
| Sep 3, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | +$0.00 | +0.61% | 2,703,932 | $0.38 | $0.37 $0.39 |
| Sep 2, 2026 | $0.39 | $0.39 | $0.36 | $0.38 | $-0.00 | -0.79% | 1,473,290 | $0.38 | $0.36 $0.39 |
| Sep 1, 2026 | $0.37 | $0.39 | $0.35 | $0.38 | +$0.02 | +6.89% | 4,829,416 | $0.37 | $0.35 $0.39 |
| Aug 31, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $-0.00 | -0.97% | 1,820,641 | $0.36 | $0.35 $0.37 |
| Aug 28, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $-0.01 | -2.71% | 3,218,305 | $0.35 | $0.35 $0.37 |
| Aug 27, 2026 | $0.39 | $0.40 | $0.36 | $0.37 | $-0.02 | -4.38% | 2,591,161 | $0.37 | $0.36 $0.40 |