XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
5.17
-0.95 (-15.45%)
Mar 9, 2026, 4:00 PM EDT - Market closed
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.02 | 6.02 | 5.06 | 5.17 | 5.17 | -15.45% | 34,038 |
| 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% | 26,509 |
| 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% | 1,728 |
| Mar 2, 2026 | 7.42 | 7.72 | 7.42 | 7.43 | 7.43 | -3.76% | 5,108 |
| Feb 27, 2026 | 7.08 | 7.72 | 6.63 | 7.72 | 7.72 | 11.56% | 15,691 |
| Feb 26, 2026 | 7.26 | 7.45 | 6.88 | 6.92 | 6.92 | -4.68% | 9,368 |
| 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% | 15,679 |
| 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 |
| Jan 14, 2026 | 7.45 | 8.31 | 7.22 | 7.75 | 7.75 | 1.84% | 26,592 |
| Jan 13, 2026 | 7.82 | 8.00 | 7.55 | 7.61 | 7.61 | -3.43% | 16,953 |
| Jan 12, 2026 | 8.26 | 8.29 | 7.61 | 7.88 | 7.88 | -4.72% | 23,877 |
| Jan 9, 2026 | 8.46 | 8.46 | 7.91 | 8.27 | 8.27 | -1.78% | 19,707 |
| 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% | 22,321 |
| Jan 6, 2026 | 7.42 | 8.55 | 7.41 | 8.22 | 8.22 | 11.53% | 102,761 |
| Jan 5, 2026 | 7.09 | 7.59 | 7.09 | 7.37 | 7.37 | 3.80% | 45,241 |
| 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% | 9,367 |
| Dec 30, 2025 | 6.65 | 6.97 | 6.27 | 6.88 | 6.88 | 3.46% | 22,102 |
| 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% | 7,335 |
| Dec 24, 2025 | 6.44 | 6.44 | 6.27 | 6.30 | 6.30 | -2.63% | 3,634 |