XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
8.03
-0.20 (-2.37%)
Jan 7, 2026, 1:25 PM EST - Market open
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 7.42 | 8.55 | 7.41 | 8.22 | 8.22 | 11.53% | 102,472 |
| Jan 5, 2026 | 7.09 | 7.59 | 7.09 | 7.37 | 7.37 | 3.80% | 44,316 |
| Jan 2, 2026 | 7.09 | 7.26 | 6.62 | 7.10 | 7.10 | 4.26% | 167,923 |
| Dec 31, 2025 | 6.59 | 6.90 | 6.59 | 6.81 | 6.81 | -1.02% | 9,346 |
| Dec 30, 2025 | 6.65 | 6.97 | 6.27 | 6.88 | 6.88 | 3.46% | 22,002 |
| Dec 29, 2025 | 6.65 | 6.69 | 6.33 | 6.65 | 6.65 | - | 15,407 |
| Dec 26, 2025 | 6.52 | 6.72 | 6.45 | 6.65 | 6.65 | 5.56% | 7,288 |
| Dec 24, 2025 | 6.44 | 6.44 | 6.27 | 6.30 | 6.30 | -2.63% | 3,634 |
| Dec 23, 2025 | 6.81 | 7.01 | 6.25 | 6.47 | 6.47 | -5.55% | 33,448 |
| Dec 22, 2025 | 6.41 | 6.85 | 6.03 | 6.85 | 6.85 | 6.20% | 25,239 |
| Dec 19, 2025 | 5.67 | 6.60 | 5.45 | 6.45 | 6.45 | 13.56% | 48,708 |
| Dec 18, 2025 | 5.34 | 5.87 | 5.33 | 5.68 | 5.68 | 6.37% | 30,536 |
| Dec 17, 2025 | 5.57 | 5.62 | 5.12 | 5.34 | 5.34 | -4.64% | 26,042 |
| Dec 16, 2025 | 5.68 | 5.72 | 5.39 | 5.60 | 5.60 | -2.10% | 28,817 |
| Dec 15, 2025 | 5.56 | 6.70 | 5.50 | 5.72 | 5.72 | -0.17% | 75,334 |
| Dec 12, 2025 | 5.10 | 5.90 | 4.66 | 5.73 | 5.73 | 8.94% | 51,211 |
| Dec 11, 2025 | 4.20 | 5.35 | 4.15 | 5.26 | 5.26 | 27.18% | 155,672 |
| Dec 10, 2025 | 5.16 | 5.40 | 4.11 | 4.14 | 4.14 | -20.25% | 48,685 |
| Dec 9, 2025 | 5.15 | 5.59 | 4.93 | 5.19 | 5.19 | 2.63% | 20,166 |
| Dec 8, 2025 | 5.41 | 5.50 | 4.90 | 5.05 | 5.05 | -4.28% | 21,767 |
| Dec 5, 2025 | 5.11 | 5.71 | 5.11 | 5.28 | 5.28 | -20.26% | 59,232 |
| Dec 4, 2025 | 6.50 | 6.79 | 6.43 | 6.62 | 6.62 | -2.01% | 8,860 |
| Dec 3, 2025 | 6.56 | 6.98 | 6.50 | 6.76 | 6.76 | 0.67% | 6,961 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.66 | 6.71 | 6.71 | 0.42% | 4,658 |
| Dec 1, 2025 | 6.63 | 7.19 | 6.63 | 6.68 | 6.68 | -3.92% | 12,636 |
| Nov 28, 2025 | 6.63 | 7.01 | 6.63 | 6.96 | 6.96 | 2.87% | 7,017 |
| Nov 26, 2025 | 6.56 | 7.08 | 6.45 | 6.76 | 6.76 | 1.26% | 11,517 |
| Nov 25, 2025 | 6.34 | 6.69 | 6.34 | 6.68 | 6.68 | 2.80% | 6,096 |
| Nov 24, 2025 | 6.30 | 6.50 | 5.77 | 6.50 | 6.50 | 6.47% | 9,984 |
| Nov 21, 2025 | 5.64 | 6.10 | 5.50 | 6.10 | 6.10 | 5.65% | 20,294 |
| Nov 20, 2025 | 6.20 | 6.29 | 5.61 | 5.78 | 5.78 | -8.19% | 29,205 |
| Nov 19, 2025 | 6.69 | 6.69 | 6.02 | 6.29 | 6.29 | -5.70% | 35,092 |
| Nov 18, 2025 | 6.42 | 6.87 | 6.15 | 6.67 | 6.67 | 0.65% | 16,425 |
| Nov 17, 2025 | 6.60 | 7.00 | 6.50 | 6.63 | 6.63 | -2.11% | 32,957 |
| Nov 14, 2025 | 6.10 | 7.26 | 5.83 | 6.77 | 6.77 | 11.06% | 92,355 |
| Nov 13, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.68% | 8,913 |
| Nov 12, 2025 | 5.94 | 6.80 | 5.85 | 6.20 | 6.20 | 3.33% | 41,215 |
| Nov 11, 2025 | 5.60 | 6.10 | 5.60 | 6.00 | 6.00 | 2.04% | 7,731 |
| Nov 10, 2025 | 5.39 | 5.88 | 5.10 | 5.88 | 5.88 | 9.17% | 20,375 |
| Nov 7, 2025 | 5.60 | 5.60 | 4.90 | 5.39 | 5.39 | -5.95% | 18,310 |
| Nov 6, 2025 | 6.08 | 6.08 | 5.47 | 5.73 | 5.73 | -6.59% | 23,564 |
| Nov 5, 2025 | 6.05 | 6.20 | 5.79 | 6.13 | 6.13 | -1.60% | 14,991 |
| Nov 4, 2025 | 6.34 | 6.44 | 5.92 | 6.23 | 6.23 | -4.12% | 35,974 |
| Nov 3, 2025 | 5.96 | 6.82 | 5.61 | 6.50 | 6.50 | 9.97% | 115,374 |
| Oct 31, 2025 | 5.48 | 6.43 | 5.33 | 5.91 | 5.91 | 3.38% | 113,820 |
| Oct 30, 2025 | 5.30 | 5.77 | 4.97 | 5.72 | 5.72 | 8.75% | 38,302 |
| Oct 29, 2025 | 5.11 | 5.67 | 5.05 | 5.26 | 5.26 | 0.57% | 31,530 |
| Oct 28, 2025 | 5.05 | 5.23 | 4.91 | 5.23 | 5.23 | 3.46% | 21,623 |
| Oct 27, 2025 | 5.14 | 5.45 | 4.94 | 5.05 | 5.05 | -2.77% | 29,779 |
| Oct 24, 2025 | 5.01 | 5.66 | 4.99 | 5.20 | 5.20 | 3.20% | 57,748 |