XBP Global Holdings, Inc. (XBP)

NASDAQ: XBP · Real-Time Price · USD

2.910

+0.025 (0.87%)

At close: Aug 21, 2026, 4:00 PM EDT

2.875

-0.035 (-1.20%)

After-hours: Aug 21, 2026, 7:30 PM EDT

XBP Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.84	2.91	2.80	2.91	2.91	0.87%	6,708
Aug 20, 2026	2.80	2.89	2.80	2.89	2.89	1.94%	1,569
Aug 19, 2026	2.97	3.27	2.83	2.83	2.83	-5.03%	24,682
Aug 18, 2026	2.60	3.01	2.40	2.98	2.98	14.62%	16,382
Aug 17, 2026	2.73	2.78	2.50	2.60	2.60	-7.64%	54,564
Aug 14, 2026	2.86	2.99	2.67	2.82	2.82	-2.26%	5,156
Aug 13, 2026	2.94	2.97	2.87	2.88	2.88	-1.87%	9,983
Aug 12, 2026	3.00	3.00	2.94	2.94	2.94	0.69%	999
Aug 11, 2026	2.96	3.01	2.87	2.92	2.92	-3.80%	3,290
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%	7,665
Aug 6, 2026	3.05	3.05	2.99	3.00	3.00	-2.91%	4,658
Aug 5, 2026	3.14	3.30	3.04	3.09	3.09	3.34%	8,341
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
Jul 23, 2026	2.75	3.12	2.65	2.82	2.82	4.83%	61,059
Jul 22, 2026	2.87	2.94	2.69	2.69	2.69	-5.61%	10,144
Jul 21, 2026	2.66	3.30	2.66	2.85	2.85	7.95%	76,879
Jul 20, 2026	2.66	2.88	2.64	2.64	2.64	-1.49%	12,269
Jul 17, 2026	2.69	2.81	2.64	2.68	2.68	-2.90%	3,396
Jul 16, 2026	2.64	2.94	2.64	2.76	2.76	3.37%	8,242
Jul 15, 2026	2.55	2.78	2.55	2.67	2.67	4.30%	8,259
Jul 14, 2026	2.62	2.79	2.56	2.56	2.56	-2.29%	6,357
Jul 13, 2026	2.77	3.00	2.62	2.62	2.62	-3.68%	18,794
Jul 10, 2026	2.61	2.94	2.51	2.72	2.72	8.80%	15,109
Jul 9, 2026	2.35	2.59	2.35	2.50	2.50	10.62%	6,089
Jul 8, 2026	2.33	2.40	2.21	2.26	2.26	-0.88%	31,782
Jul 7, 2026	2.36	2.41	2.25	2.28	2.28	-6.94%	34,444
Jul 6, 2026	2.48	2.48	2.45	2.45	2.45	2.94%	5,700
Jul 2, 2026	2.41	2.46	2.38	2.38	2.38	-2.86%	5,146
Jul 1, 2026	2.41	2.50	2.35	2.45	2.45	5.60%	34,973
Jun 30, 2026	2.50	2.68	2.25	2.32	2.32	-7.20%	48,680
Jun 29, 2026	2.49	2.54	2.42	2.50	2.50	-1.19%	7,835
Jun 26, 2026	2.48	2.66	2.34	2.53	2.53	9.52%	14,785
Jun 25, 2026	2.30	2.45	2.30	2.31	2.31	-2.94%	9,423
Jun 24, 2026	2.31	2.39	2.25	2.38	2.38	7.69%	3,817
Jun 23, 2026	2.28	2.36	2.21	2.21	2.21	0.45%	4,217
Jun 22, 2026	2.10	2.34	2.05	2.20	2.20	6.28%	10,998
Jun 18, 2026	2.31	2.31	2.07	2.07	2.07	-12.29%	12,805
Jun 17, 2026	2.49	2.49	2.31	2.36	2.36	0.43%	3,921
Jun 16, 2026	2.35	2.42	2.35	2.35	2.35	-2.08%	4,780
Jun 15, 2026	2.25	2.61	2.25	2.40	2.40	-2.04%	9,343
Jun 12, 2026	2.42	2.64	2.34	2.45	2.45	0.82%	8,955
Jun 11, 2026	2.43	2.43	2.43	2.43	2.43	-2.41%	1,543