XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
4.410
+0.180 (4.26%)
At close: Mar 27, 2026, 4:00 PM EDT
4.040
-0.370 (-8.39%)
After-hours: Mar 27, 2026, 4:28 PM EDT
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.33 | 4.41 | 4.00 | 4.41 | 4.41 | 4.26% | 5,110 |
| Mar 26, 2026 | 4.39 | 4.40 | 4.23 | 4.23 | 4.23 | -1.63% | 2,914 |
| Mar 25, 2026 | 3.86 | 4.30 | 3.86 | 4.30 | 4.30 | 8.04% | 2,498 |
| Mar 24, 2026 | 3.73 | 4.15 | 3.73 | 3.98 | 3.98 | 1.40% | 6,205 |
| Mar 23, 2026 | 3.97 | 4.14 | 3.76 | 3.93 | 3.93 | 3.84% | 8,235 |
| Mar 20, 2026 | 4.25 | 4.25 | 3.31 | 3.78 | 3.78 | -11.68% | 43,632 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.25 | 4.28 | 4.28 | -8.15% | 9,225 |
| Mar 18, 2026 | 5.30 | 5.50 | 4.55 | 4.66 | 4.66 | -7.17% | 11,138 |
| Mar 17, 2026 | 5.74 | 5.74 | 4.82 | 5.02 | 5.02 | -9.39% | 16,898 |
| Mar 16, 2026 | 5.44 | 5.54 | 5.39 | 5.54 | 5.54 | -3.48% | 3,648 |
| Mar 13, 2026 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | 6.49% | 1,125 |
| Mar 12, 2026 | 5.32 | 5.52 | 5.32 | 5.39 | 5.39 | -1.82% | 1,764 |
| Mar 11, 2026 | 5.44 | 5.49 | 5.42 | 5.49 | 5.49 | 1.67% | 1,959 |
| Mar 10, 2026 | 5.65 | 5.67 | 5.25 | 5.40 | 5.40 | 4.45% | 5,749 |
| Mar 9, 2026 | 6.02 | 6.02 | 5.06 | 5.17 | 5.17 | -15.45% | 34,347 |
| Mar 6, 2026 | 6.23 | 6.29 | 6.02 | 6.12 | 6.12 | -5.78% | 2,167 |
| Mar 5, 2026 | 7.09 | 7.65 | 6.18 | 6.49 | 6.49 | -13.35% | 26,812 |
| Mar 4, 2026 | 6.92 | 7.49 | 6.92 | 7.49 | 7.49 | 10.15% | 5,150 |
| Mar 3, 2026 | 6.91 | 7.11 | 6.73 | 6.80 | 6.80 | -8.48% | 1,738 |
| Mar 2, 2026 | 7.42 | 7.72 | 7.42 | 7.43 | 7.43 | -3.76% | 5,178 |
| Feb 27, 2026 | 7.08 | 7.72 | 6.63 | 7.72 | 7.72 | 11.56% | 15,695 |
| Feb 26, 2026 | 7.26 | 7.45 | 6.88 | 6.92 | 6.92 | -4.68% | 9,370 |
| Feb 25, 2026 | 6.90 | 7.26 | 6.75 | 7.26 | 7.26 | 1.97% | 3,439 |
| Feb 24, 2026 | 7.37 | 7.47 | 6.77 | 7.12 | 7.12 | -1.93% | 3,190 |
| Feb 23, 2026 | 7.20 | 7.26 | 7.04 | 7.26 | 7.26 | -0.27% | 4,601 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.26 | 7.28 | 7.28 | -4.84% | 5,364 |
| Feb 19, 2026 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 5.15% | 2,062 |
| Feb 18, 2026 | 7.13 | 7.78 | 7.13 | 7.28 | 7.28 | 2.46% | 15,709 |
| Feb 17, 2026 | 7.50 | 7.95 | 7.10 | 7.10 | 7.10 | -8.15% | 5,897 |
| Feb 13, 2026 | 7.07 | 7.79 | 7.07 | 7.73 | 7.73 | 9.34% | 8,345 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.07 | 7.07 | 7.07 | -8.54% | 7,486 |
| Feb 11, 2026 | 7.89 | 8.17 | 7.73 | 7.73 | 7.73 | - | 7,765 |
| Feb 10, 2026 | 7.80 | 8.34 | 7.73 | 7.73 | 7.73 | -1.65% | 5,906 |
| Feb 9, 2026 | 7.74 | 8.24 | 7.74 | 7.86 | 7.86 | -1.87% | 9,785 |
| Feb 6, 2026 | 8.00 | 8.28 | 7.73 | 8.01 | 8.01 | 0.88% | 10,853 |
| Feb 5, 2026 | 8.14 | 8.26 | 7.66 | 7.94 | 7.94 | 1.21% | 22,134 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.57 | 7.85 | 7.85 | 1.16% | 4,079 |
| Feb 3, 2026 | 7.56 | 8.05 | 7.50 | 7.76 | 7.76 | 0.98% | 22,180 |
| Feb 2, 2026 | 7.63 | 8.49 | 7.52 | 7.68 | 7.68 | 1.59% | 27,909 |
| Jan 30, 2026 | 7.87 | 7.87 | 7.53 | 7.56 | 7.56 | -7.69% | 8,244 |
| Jan 29, 2026 | 8.47 | 8.47 | 7.50 | 8.19 | 8.19 | -3.31% | 39,891 |
| Jan 28, 2026 | 8.19 | 8.49 | 8.19 | 8.47 | 8.47 | 1.07% | 10,518 |
| Jan 27, 2026 | 8.45 | 8.49 | 8.19 | 8.38 | 8.38 | -0.59% | 26,346 |
| Jan 26, 2026 | 8.06 | 8.43 | 7.97 | 8.43 | 8.43 | 4.46% | 15,317 |
| Jan 23, 2026 | 7.91 | 8.18 | 7.91 | 8.07 | 8.07 | 0.88% | 7,469 |
| Jan 22, 2026 | 8.15 | 8.50 | 7.88 | 8.00 | 8.00 | -1.90% | 21,291 |
| Jan 21, 2026 | 7.93 | 8.34 | 7.93 | 8.16 | 8.16 | -2.68% | 8,329 |
| Jan 20, 2026 | 8.10 | 8.38 | 7.87 | 8.38 | 8.38 | 3.20% | 7,679 |
| Jan 16, 2026 | 8.12 | 8.40 | 7.82 | 8.12 | 8.12 | -1.34% | 17,828 |
| Jan 15, 2026 | 8.07 | 8.23 | 7.74 | 8.23 | 8.23 | 6.19% | 11,319 |