XBP Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.63	0.67	0.63	0.67	0.67	2.80%	60,964
Nov 24, 2025	0.63	0.65	0.58	0.65	0.65	6.47%	90,574
Nov 21, 2025	0.56	0.61	0.55	0.61	0.61	5.65%	202,939
Nov 20, 2025	0.62	0.63	0.56	0.58	0.58	-8.19%	291,909
Nov 19, 2025	0.67	0.67	0.60	0.63	0.63	-5.70%	350,921
Nov 18, 2025	0.64	0.69	0.62	0.67	0.67	0.65%	164,259
Nov 17, 2025	0.66	0.70	0.65	0.66	0.66	-2.11%	329,574
Nov 14, 2025	0.61	0.73	0.58	0.68	0.68	11.06%	923,550
Nov 13, 2025	0.63	0.63	0.60	0.61	0.61	-1.68%	89,137
Nov 12, 2025	0.59	0.68	0.58	0.62	0.62	3.33%	412,158
Nov 11, 2025	0.56	0.61	0.56	0.60	0.60	2.04%	77,317
Nov 10, 2025	0.54	0.59	0.51	0.59	0.59	9.17%	203,756
Nov 7, 2025	0.56	0.56	0.49	0.54	0.54	-5.95%	183,101
Nov 6, 2025	0.61	0.61	0.55	0.57	0.57	-6.59%	235,647
Nov 5, 2025	0.61	0.62	0.58	0.61	0.61	-1.60%	149,915
Nov 4, 2025	0.63	0.64	0.59	0.62	0.62	-4.12%	359,745
Nov 3, 2025	0.60	0.68	0.56	0.65	0.65	9.97%	1,153,740
Oct 31, 2025	0.55	0.64	0.53	0.59	0.59	3.38%	1,138,204
Oct 30, 2025	0.53	0.58	0.50	0.57	0.57	8.75%	383,027
Oct 29, 2025	0.51	0.57	0.51	0.53	0.53	0.57%	315,305
Oct 28, 2025	0.51	0.52	0.49	0.52	0.52	3.46%	216,231
Oct 27, 2025	0.51	0.54	0.49	0.51	0.51	-2.77%	297,798
Oct 24, 2025	0.50	0.57	0.50	0.52	0.52	3.20%	577,486
Oct 23, 2025	0.47	0.53	0.46	0.50	0.50	4.90%	1,106,057
Oct 22, 2025	0.50	0.51	0.47	0.48	0.48	-1.15%	2,383,170
Oct 21, 2025	0.50	0.50	0.47	0.49	0.49	-2.10%	894,252
Oct 20, 2025	0.55	0.56	0.46	0.50	0.50	-2.75%	6,373,158
Oct 17, 2025	0.51	0.54	0.50	0.51	0.51	-0.55%	148,975
Oct 16, 2025	0.60	0.60	0.50	0.51	0.51	-8.62%	292,141
Oct 15, 2025	0.57	0.58	0.55	0.56	0.56	-0.67%	139,397
Oct 14, 2025	0.62	0.63	0.55	0.57	0.57	-8.72%	357,934
Oct 13, 2025	0.64	0.68	0.58	0.62	0.62	-3.28%	867,299
Oct 10, 2025	0.69	0.73	0.64	0.64	0.64	-5.47%	319,557
Oct 9, 2025	0.71	0.76	0.66	0.68	0.68	-5.10%	223,580
Oct 8, 2025	0.73	0.76	0.71	0.71	0.71	-3.59%	89,310
Oct 7, 2025	0.76	0.76	0.72	0.74	0.74	-0.36%	397,677
Oct 6, 2025	0.76	0.77	0.73	0.74	0.74	-2.15%	311,574
Oct 3, 2025	0.78	0.78	0.74	0.76	0.76	-1.61%	150,889
Oct 2, 2025	0.81	0.82	0.77	0.77	0.77	-4.00%	202,189
Oct 1, 2025	0.80	0.82	0.79	0.80	0.80	-0.43%	99,345
Sep 30, 2025	0.82	0.86	0.76	0.81	0.81	0.25%	187,856
Sep 29, 2025	0.79	0.82	0.78	0.81	0.81	1.27%	154,028
Sep 26, 2025	0.74	0.79	0.74	0.79	0.79	6.23%	211,346
Sep 25, 2025	0.73	0.77	0.71	0.75	0.75	1.26%	289,109
Sep 24, 2025	0.93	0.99	0.67	0.74	0.74	-20.54%	644,154
Sep 23, 2025	1.24	1.24	0.93	0.93	0.93	-27.34%	520,111
Sep 22, 2025	1.14	1.30	1.07	1.28	1.28	12.28%	419,376
Sep 19, 2025	1.05	1.15	1.00	1.14	1.14	8.57%	5,388,169
Sep 18, 2025	1.04	1.08	0.99	1.05	1.05	5.00%	243,840
Sep 17, 2025	0.99	1.03	0.99	1.00	1.00	-0.99%	337,093