XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.8501
+0.0992 (13.21%)
At close: Sep 9, 2025, 4:00 PM
0.8600
+0.0099 (1.16%)
After-hours: Sep 9, 2025, 7:49 PM EDT
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.69 | 0.90 | 0.65 | 0.85 | 0.85 | 13.21% | 856,653 |
| Sep 8, 2025 | 0.62 | 0.76 | 0.59 | 0.75 | 0.75 | 22.90% | 867,115 |
| Sep 5, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -2.46% | 79,634 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -5.09% | 142,624 |
| Sep 3, 2025 | 0.59 | 0.66 | 0.58 | 0.66 | 0.66 | 8.73% | 450,237 |
| Sep 2, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 0.48% | 160,442 |
| Aug 29, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 1.85% | 124,647 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.20% | 211,878 |
| Aug 27, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | 0.55% | 223,434 |
| Aug 26, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.41% | 226,473 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -3.19% | 230,833 |
| Aug 22, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -1.92% | 261,836 |
| Aug 21, 2025 | 0.60 | 0.63 | 0.56 | 0.62 | 0.62 | 5.80% | 489,293 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.54 | 0.59 | 0.59 | -0.54% | 658,854 |
| Aug 19, 2025 | 0.58 | 0.61 | 0.54 | 0.59 | 0.59 | 6.35% | 630,732 |
| Aug 18, 2025 | 0.49 | 0.67 | 0.49 | 0.55 | 0.55 | 9.70% | 2,546,405 |
| Aug 15, 2025 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | 12.47% | 554,336 |
| Aug 14, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | -0.36% | 862,930 |
| Aug 13, 2025 | 0.49 | 0.52 | 0.43 | 0.45 | 0.45 | -14.56% | 1,065,695 |
| Aug 12, 2025 | 0.57 | 0.58 | 0.50 | 0.53 | 0.53 | -7.41% | 854,002 |
| Aug 11, 2025 | 0.60 | 0.62 | 0.53 | 0.57 | 0.57 | -9.36% | 733,180 |
| Aug 8, 2025 | 0.59 | 0.68 | 0.59 | 0.63 | 0.63 | 1.57% | 766,119 |
| Aug 7, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.62 | 4.63% | 563,129 |
| Aug 6, 2025 | 0.60 | 0.65 | 0.57 | 0.59 | 0.59 | -8.44% | 1,195,773 |
| Aug 5, 2025 | 0.76 | 0.76 | 0.60 | 0.65 | 0.65 | -18.82% | 1,963,242 |
| Aug 4, 2025 | 1.00 | 1.04 | 0.74 | 0.80 | 0.80 | -24.95% | 3,135,329 |
| Aug 1, 2025 | 1.20 | 1.22 | 1.00 | 1.06 | 1.06 | -17.83% | 1,570,176 |
| Jul 31, 2025 | 1.24 | 1.37 | 0.99 | 1.29 | 1.29 | -20.86% | 7,139,646 |
| Jul 30, 2025 | 0.95 | 2.56 | 0.95 | 1.63 | 1.63 | 81.09% | 156,518,311 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 4.06% | 39,408 |
| Jul 28, 2025 | 0.89 | 0.93 | 0.85 | 0.87 | 0.87 | -6.98% | 125,364 |
| Jul 25, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 41,490 |
| Jul 24, 2025 | 0.93 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 31,691 |
| Jul 23, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 1.08% | 23,574 |
| Jul 22, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.79% | 36,135 |
| Jul 21, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -1.14% | 36,746 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -2.78% | 13,831 |
| Jul 17, 2025 | 0.91 | 0.94 | 0.86 | 0.94 | 0.94 | 4.47% | 60,034 |
| Jul 16, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -4.23% | 13,003 |
| Jul 15, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -0.13% | 11,163 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.89 | 0.94 | 0.94 | 1.18% | 65,602 |
| Jul 11, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | 2.32% | 167,591 |
| Jul 10, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 2.02% | 93,415 |
| Jul 9, 2025 | 0.88 | 0.92 | 0.87 | 0.89 | 0.89 | 0.10% | 8,164 |
| Jul 8, 2025 | 0.90 | 0.93 | 0.86 | 0.89 | 0.89 | -0.01% | 28,369 |
| Jul 7, 2025 | 0.90 | 0.92 | 0.81 | 0.89 | 0.89 | -1.20% | 62,243 |
| Jul 3, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -1.26% | 22,949 |
| Jul 2, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 1.38% | 26,475 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.84 | 0.90 | 0.90 | -3.20% | 44,193 |
| Jun 30, 2025 | 0.90 | 0.95 | 0.86 | 0.93 | 0.93 | 3.32% | 135,390 |