XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
7.00
-0.73 (-9.43%)
Feb 17, 2026, 1:44 PM EST - Market open
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.50 | 7.95 | 7.35 | 7.25 | - | -6.21% | 5,347 |
| 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% | 7,485 |
| Feb 11, 2026 | 7.89 | 8.17 | 7.73 | 7.73 | 7.73 | - | 7,759 |
| 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% | 9,780 |
| 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% | 22,020 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.57 | 7.85 | 7.85 | 1.16% | 4,066 |
| Feb 3, 2026 | 7.56 | 8.05 | 7.50 | 7.76 | 7.76 | 0.98% | 22,066 |
| Feb 2, 2026 | 7.63 | 8.49 | 7.52 | 7.68 | 7.68 | 1.59% | 27,901 |
| Jan 30, 2026 | 7.87 | 7.87 | 7.53 | 7.56 | 7.56 | -7.69% | 8,207 |
| Jan 29, 2026 | 8.47 | 8.47 | 7.50 | 8.19 | 8.19 | -3.31% | 39,759 |
| 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% | 15,273 |
| Jan 23, 2026 | 7.91 | 8.18 | 7.91 | 8.07 | 8.07 | 0.88% | 7,258 |
| 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% | 8,271 |
| 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% | 10,947 |
| Jan 14, 2026 | 7.45 | 8.31 | 7.22 | 7.75 | 7.75 | 1.84% | 26,501 |
| Jan 13, 2026 | 7.82 | 8.00 | 7.55 | 7.61 | 7.61 | -3.43% | 16,928 |
| Jan 12, 2026 | 8.26 | 8.29 | 7.61 | 7.88 | 7.88 | -4.72% | 23,876 |
| Jan 9, 2026 | 8.46 | 8.46 | 7.91 | 8.27 | 8.27 | -1.78% | 19,671 |
| Jan 8, 2026 | 8.12 | 8.42 | 8.06 | 8.42 | 8.42 | 3.06% | 5,442 |
| Jan 7, 2026 | 8.18 | 8.49 | 7.99 | 8.17 | 8.17 | -0.61% | 22,152 |
| 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 |