XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.6924
+0.0154 (2.27%)
Oct 10, 2025, 12:02 PM EDT - Market open
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.71 | 0.76 | 0.66 | 0.68 | 0.68 | -5.10% | 223,580 |
| Oct 8, 2025 | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | -3.59% | 89,310 |
| Oct 7, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -0.36% | 397,677 |
| Oct 6, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -2.15% | 311,574 |
| Oct 3, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -1.61% | 150,889 |
| Oct 2, 2025 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -4.00% | 202,189 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.43% | 99,345 |
| Sep 30, 2025 | 0.82 | 0.86 | 0.76 | 0.81 | 0.81 | 0.25% | 187,856 |
| Sep 29, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.27% | 154,028 |
| Sep 26, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 6.23% | 211,346 |
| Sep 25, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 1.26% | 289,109 |
| Sep 24, 2025 | 0.93 | 0.99 | 0.67 | 0.74 | 0.74 | -20.54% | 644,154 |
| Sep 23, 2025 | 1.24 | 1.24 | 0.93 | 0.93 | 0.93 | -27.34% | 520,111 |
| Sep 22, 2025 | 1.14 | 1.30 | 1.07 | 1.28 | 1.28 | 12.28% | 419,376 |
| Sep 19, 2025 | 1.05 | 1.15 | 1.00 | 1.14 | 1.14 | 8.57% | 5,388,169 |
| Sep 18, 2025 | 1.04 | 1.08 | 0.99 | 1.05 | 1.05 | 5.00% | 243,840 |
| Sep 17, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 337,093 |
| Sep 16, 2025 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 3.04% | 243,203 |
| Sep 15, 2025 | 0.83 | 1.00 | 0.80 | 0.98 | 0.98 | -1.98% | 336,532 |
| Sep 12, 2025 | 0.93 | 1.01 | 0.86 | 1.00 | 1.00 | 7.86% | 575,951 |
| Sep 11, 2025 | 0.88 | 0.94 | 0.84 | 0.93 | 0.93 | 7.79% | 375,171 |
| Sep 10, 2025 | 0.83 | 0.87 | 0.65 | 0.86 | 0.86 | 1.18% | 688,782 |
| Sep 9, 2025 | 0.69 | 0.90 | 0.65 | 0.85 | 0.85 | 13.21% | 864,598 |
| 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 |