XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
2.210
-0.130 (-5.56%)
At close: May 13, 2026, 4:00 PM EDT
2.250
+0.040 (1.81%)
After-hours: May 13, 2026, 7:03 PM EDT
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.34 | 2.53 | 2.10 | 2.21 | 2.21 | -5.56% | 14,610 |
| May 12, 2026 | 2.37 | 2.64 | 2.34 | 2.34 | 2.34 | -4.10% | 4,659 |
| May 11, 2026 | 2.61 | 2.98 | 2.20 | 2.44 | 2.44 | -8.27% | 29,116 |
| May 8, 2026 | 2.82 | 2.83 | 2.51 | 2.66 | 2.66 | -8.28% | 28,742 |
| May 7, 2026 | 2.99 | 2.99 | 2.71 | 2.90 | 2.90 | -0.24% | 8,043 |
| May 6, 2026 | 2.94 | 2.99 | 2.78 | 2.91 | 2.91 | -0.78% | 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 | - | 9,918 |
| May 1, 2026 | 2.90 | 2.97 | 2.80 | 2.90 | 2.90 | -0.03% | 12,264 |
| Apr 30, 2026 | 2.98 | 2.98 | 2.82 | 2.90 | 2.90 | -0.21% | 4,478 |
| Apr 29, 2026 | 2.73 | 2.91 | 2.73 | 2.91 | 2.91 | 0.24% | 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% | 19,401 |
| Apr 17, 2026 | 3.13 | 3.13 | 2.72 | 2.91 | 2.91 | -5.37% | 30,423 |
| Apr 16, 2026 | 3.05 | 3.30 | 2.95 | 3.07 | 3.07 | 3.72% | 26,059 |
| Apr 15, 2026 | 2.88 | 3.24 | 2.80 | 2.96 | 2.96 | 13.41% | 44,025 |
| Apr 14, 2026 | 2.74 | 2.89 | 2.58 | 2.61 | 2.61 | -0.76% | 12,699 |
| Apr 13, 2026 | 2.99 | 2.99 | 2.50 | 2.63 | 2.63 | -2.23% | 26,638 |
| 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% | 17,230 |
| 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% | 14,694 |
| 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% | 5,110 |
| Mar 26, 2026 | 4.39 | 4.40 | 4.23 | 4.23 | 4.23 | -1.63% | 2,914 |
| 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 |
| Mar 23, 2026 | 3.97 | 4.14 | 3.76 | 3.93 | 3.93 | 3.84% | 8,235 |
| Mar 20, 2026 | 4.25 | 4.25 | 3.31 | 3.78 | 3.78 | -11.68% | 43,632 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.25 | 4.28 | 4.28 | -8.15% | 9,225 |
| Mar 18, 2026 | 5.30 | 5.50 | 4.55 | 4.66 | 4.66 | -7.17% | 11,138 |
| Mar 17, 2026 | 5.74 | 5.74 | 4.82 | 5.02 | 5.02 | -9.39% | 16,898 |
| Mar 16, 2026 | 5.44 | 5.54 | 5.39 | 5.54 | 5.54 | -3.48% | 3,648 |
| Mar 13, 2026 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | 6.49% | 1,125 |
| Mar 12, 2026 | 5.32 | 5.52 | 5.32 | 5.39 | 5.39 | -1.82% | 1,764 |
| Mar 11, 2026 | 5.44 | 5.49 | 5.42 | 5.49 | 5.49 | 1.67% | 1,959 |
| Mar 10, 2026 | 5.65 | 5.67 | 5.25 | 5.40 | 5.40 | 4.45% | 5,749 |
| Mar 9, 2026 | 6.02 | 6.02 | 5.06 | 5.17 | 5.17 | -15.45% | 34,347 |
| 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% | 26,812 |
| Mar 4, 2026 | 6.92 | 7.49 | 6.92 | 7.49 | 7.49 | 10.15% | 5,150 |