XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.5274
-0.0422 (-7.41%)
At close: Aug 12, 2025, 4:00 PM
0.5100
-0.0174 (-3.30%)
Pre-market: Aug 13, 2025, 5:18 AM EDT
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 89,417 |
| Jun 26, 2025 | 1.06 | 1.11 | 0.92 | 0.93 | 0.93 | -13.89% | 223,274 |
| Jun 25, 2025 | 1.03 | 1.13 | 1.01 | 1.08 | 1.08 | 8.00% | 226,952 |
| Jun 24, 2025 | 0.98 | 1.03 | 0.97 | 1.00 | 1.00 | 2.99% | 151,705 |
| Jun 23, 2025 | 0.98 | 1.01 | 0.93 | 0.97 | 0.97 | 1.15% | 64,478 |
| Jun 20, 2025 | 0.98 | 1.05 | 0.95 | 0.96 | 0.96 | -4.00% | 108,868 |
| Jun 18, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | - | 101,787 |
| Jun 17, 2025 | 1.01 | 1.01 | 0.92 | 1.00 | 1.00 | 2.04% | 29,375 |
| Jun 16, 2025 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | -1.01% | 26,677 |
| Jun 13, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 22,237 |
| Jun 12, 2025 | 0.97 | 1.04 | 0.96 | 0.98 | 0.98 | -2.00% | 35,791 |
| Jun 11, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 0.36% | 71,617 |
| Jun 10, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 4.26% | 77,093 |
| Jun 9, 2025 | 0.98 | 0.99 | 0.90 | 0.96 | 0.96 | -5.38% | 261,876 |
| Jun 6, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 33,444 |
| Jun 5, 2025 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 126,632 |
| Jun 4, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 32,662 |
| Jun 3, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | -5.66% | 34,957 |
| Jun 2, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 3.01% | 38,364 |