XBP Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.40	2.40	2.40	2.30	-	-1.29%	1,867
Jun 2, 2026	2.50	2.60	2.31	2.33	2.33	-3.12%	6,694
Jun 1, 2026	2.55	2.71	2.25	2.41	2.41	-1.84%	9,072
May 29, 2026	2.53	2.62	2.45	2.45	2.45	-7.55%	9,651
May 28, 2026	2.66	2.75	2.41	2.65	2.65	-1.49%	25,077
May 27, 2026	2.71	2.81	2.58	2.69	2.69	-0.74%	23,543
May 26, 2026	2.72	2.98	2.57	2.71	2.71	1.12%	17,866
May 22, 2026	2.66	3.00	2.48	2.68	2.68	3.08%	72,242
May 21, 2026	2.44	2.60	2.35	2.60	2.60	7.88%	33,368
May 20, 2026	2.44	2.53	2.30	2.41	2.41	-2.43%	13,595
May 19, 2026	2.18	2.69	2.02	2.47	2.47	19.61%	63,528
May 18, 2026	2.00	2.12	2.00	2.07	2.07	-2.59%	6,875
May 15, 2026	2.27	2.27	2.08	2.12	2.12	-9.40%	10,947
May 14, 2026	2.38	2.50	2.07	2.34	2.34	5.88%	37,814
May 13, 2026	2.34	2.53	2.10	2.21	2.21	-5.56%	14,611
May 12, 2026	2.37	2.64	2.34	2.34	2.34	-4.09%	4,923
May 11, 2026	2.61	2.98	2.20	2.44	2.44	-8.27%	29,166
May 8, 2026	2.82	2.83	2.51	2.66	2.66	-8.28%	28,743
May 7, 2026	2.99	2.99	2.71	2.90	2.90	-0.25%	8,043
May 6, 2026	2.94	2.99	2.78	2.91	2.91	-0.77%	3,716
May 5, 2026	2.95	2.95	2.68	2.93	2.93	1.03%	6,584
May 4, 2026	2.80	2.95	2.65	2.90	2.90	-	10,051
May 1, 2026	2.90	2.97	2.80	2.90	2.90	-0.03%	13,116
Apr 30, 2026	2.98	2.98	2.82	2.90	2.90	-0.20%	4,478
Apr 29, 2026	2.73	2.91	2.73	2.91	2.91	0.23%	1,330
Apr 28, 2026	2.86	2.91	2.72	2.90	2.90	-	6,003
Apr 27, 2026	2.78	2.91	2.66	2.90	2.90	-1.56%	25,161
Apr 24, 2026	2.86	2.99	2.74	2.95	2.95	0.20%	2,368
Apr 23, 2026	3.00	3.00	2.78	2.94	2.94	-	8,006
Apr 22, 2026	3.00	3.00	2.73	2.94	2.94	1.38%	22,217
Apr 21, 2026	2.95	2.99	2.73	2.90	2.90	-	24,522
Apr 20, 2026	2.88	2.99	2.70	2.90	2.90	-0.17%	19,426
Apr 17, 2026	3.13	3.13	2.72	2.91	2.91	-5.37%	30,434
Apr 16, 2026	3.05	3.30	2.95	3.07	3.07	3.72%	26,113
Apr 15, 2026	2.88	3.24	2.80	2.96	2.96	13.41%	44,646
Apr 14, 2026	2.74	2.89	2.58	2.61	2.61	-0.76%	20,851
Apr 13, 2026	2.99	2.99	2.50	2.63	2.63	-2.23%	26,684
Apr 10, 2026	3.14	3.40	2.66	2.69	2.69	-16.46%	12,027
Apr 9, 2026	3.57	3.57	3.05	3.22	3.22	-9.55%	17,300
Apr 8, 2026	3.76	3.92	3.56	3.56	3.56	-4.94%	9,756
Apr 7, 2026	3.83	3.83	3.56	3.75	3.75	2.88%	3,820
Apr 6, 2026	3.63	3.86	3.63	3.64	3.64	0.28%	7,575
Apr 2, 2026	4.15	4.15	3.56	3.63	3.63	-7.98%	13,388
Apr 1, 2026	4.71	4.80	3.75	3.95	3.95	-10.34%	11,772
Mar 31, 2026	4.24	4.47	3.93	4.40	4.40	10.00%	14,905
Mar 30, 2026	4.11	4.20	3.60	4.00	4.00	-9.30%	30,501
Mar 27, 2026	4.33	4.41	4.00	4.41	4.41	4.26%	5,116
Mar 26, 2026	4.39	4.40	4.23	4.23	4.23	-1.63%	2,932
Mar 25, 2026	3.86	4.30	3.86	4.30	4.30	8.04%	2,498
Mar 24, 2026	3.73	4.15	3.73	3.98	3.98	1.40%	6,205