XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
8.38
-0.05 (-0.59%)
Jan 27, 2026, 4:00 PM EST - Market closed
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |