XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
3.165
+0.025 (0.80%)
At close: Oct 2, 2026, 4:00 PM EDT
3.110
-0.055 (-1.74%)
After-hours: Oct 2, 2026, 7:49 PM EDT
XBP Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.13 | 3.25 | 3.13 | 3.17 | 3.17 | 0.80% | 6,257 |
| Oct 1, 2026 | 3.26 | 3.30 | 3.05 | 3.14 | 3.14 | -2.48% | 28,401 |
| Sep 30, 2026 | 3.25 | 3.28 | 3.20 | 3.22 | 3.22 | 1.58% | 5,123 |
| Sep 29, 2026 | 3.16 | 3.24 | 3.16 | 3.17 | 3.17 | -0.88% | 12,945 |
| Sep 28, 2026 | 3.23 | 3.26 | 3.20 | 3.20 | 3.20 | -3.96% | 4,586 |
| Sep 25, 2026 | 3.34 | 3.41 | 3.22 | 3.33 | 3.33 | -1.19% | 12,207 |
| Sep 24, 2026 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | 3.22% | 9,959 |
| Sep 23, 2026 | 3.30 | 3.42 | 3.25 | 3.27 | 3.27 | 0.77% | 15,242 |
| Sep 22, 2026 | 3.17 | 3.58 | 3.04 | 3.24 | 3.24 | -1.52% | 25,180 |
| Sep 21, 2026 | 3.52 | 3.68 | 3.15 | 3.29 | 3.29 | -5.46% | 11,739 |
| Sep 18, 2026 | 3.36 | 3.99 | 3.27 | 3.48 | 3.48 | 9.43% | 152,029 |
| Sep 17, 2026 | 2.90 | 3.19 | 2.80 | 3.18 | 3.18 | 8.53% | 25,835 |
| Sep 16, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | -0.68% | 3,964 |
| Sep 15, 2026 | 2.99 | 3.03 | 2.94 | 2.95 | 2.95 | -1.34% | 6,809 |
| Sep 14, 2026 | 2.75 | 3.06 | 2.67 | 2.99 | 2.99 | 5.65% | 36,367 |
| Sep 11, 2026 | 2.84 | 3.00 | 2.80 | 2.83 | 2.83 | 0.35% | 51,995 |
| Sep 10, 2026 | 2.87 | 3.10 | 2.81 | 2.82 | 2.82 | 0.18% | 35,846 |
| Sep 9, 2026 | 2.82 | 2.98 | 2.81 | 2.82 | 2.82 | 0.18% | 8,449 |
| Sep 8, 2026 | 3.00 | 3.02 | 2.81 | 2.81 | 2.81 | -9.35% | 4,051 |
| Sep 4, 2026 | 3.21 | 3.24 | 3.08 | 3.10 | 3.10 | -3.13% | 15,956 |
| Sep 3, 2026 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 13.88% | 34,382 |
| Sep 2, 2026 | 2.79 | 2.96 | 2.44 | 2.81 | 2.81 | -1.40% | 17,324 |
| Sep 1, 2026 | 2.94 | 2.98 | 2.84 | 2.85 | 2.85 | -3.72% | 29,663 |
| Aug 31, 2026 | 2.85 | 3.03 | 2.06 | 2.96 | 2.96 | 0.68% | 67,839 |
| Aug 28, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 2.44% | 4,240 |
| Aug 27, 2026 | 2.81 | 3.05 | 2.77 | 2.87 | 2.87 | 2.14% | 8,043 |
| Aug 26, 2026 | 2.85 | 2.97 | 2.55 | 2.81 | 2.81 | 0.36% | 114,074 |
| Aug 25, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 1,647 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.78% | 14,048 |
| Aug 21, 2026 | 2.84 | 2.91 | 2.80 | 2.91 | 2.91 | 0.87% | 6,709 |
| Aug 20, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | 1.94% | 1,871 |
| Aug 19, 2026 | 2.97 | 3.27 | 2.83 | 2.83 | 2.83 | -5.03% | 24,683 |
| Aug 18, 2026 | 2.60 | 3.01 | 2.40 | 2.98 | 2.98 | 14.62% | 16,801 |
| Aug 17, 2026 | 2.73 | 2.78 | 2.50 | 2.60 | 2.60 | -7.64% | 54,565 |
| Aug 14, 2026 | 2.86 | 2.99 | 2.67 | 2.82 | 2.82 | -2.26% | 5,241 |
| Aug 13, 2026 | 2.94 | 2.97 | 2.87 | 2.88 | 2.88 | -1.87% | 10,914 |
| Aug 12, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 0.69% | 1,000 |
| Aug 11, 2026 | 2.96 | 3.01 | 2.87 | 2.92 | 2.92 | -3.80% | 3,291 |
| Aug 10, 2026 | 2.93 | 3.04 | 2.93 | 3.03 | 3.03 | -2.04% | 3,095 |
| Aug 7, 2026 | 3.01 | 3.30 | 2.87 | 3.09 | 3.09 | 3.10% | 7,745 |
| Aug 6, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -2.91% | 4,887 |
| Aug 5, 2026 | 3.14 | 3.30 | 3.04 | 3.09 | 3.09 | 3.34% | 8,474 |
| Aug 4, 2026 | 2.89 | 3.47 | 2.88 | 2.99 | 2.99 | 2.75% | 16,834 |
| Aug 3, 2026 | 3.05 | 3.08 | 2.89 | 2.91 | 2.91 | 1.75% | 7,092 |
| Jul 31, 2026 | 3.16 | 3.16 | 2.82 | 2.86 | 2.86 | -7.14% | 6,823 |
| Jul 30, 2026 | 3.37 | 3.65 | 2.87 | 3.08 | 3.08 | -9.41% | 21,875 |
| Jul 29, 2026 | 3.57 | 3.70 | 3.40 | 3.40 | 3.40 | -6.34% | 9,839 |
| Jul 28, 2026 | 3.41 | 3.63 | 3.40 | 3.63 | 3.63 | 4.01% | 17,929 |
| Jul 27, 2026 | 3.26 | 3.75 | 3.23 | 3.49 | 3.49 | 9.75% | 37,086 |
| Jul 24, 2026 | 2.83 | 3.74 | 2.83 | 3.18 | 3.18 | 12.77% | 161,821 |