XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
2.830
+0.010 (0.35%)
At close: Sep 11, 2026, 4:00 PM EDT
2.800
-0.030 (-1.06%)
After-hours: Sep 11, 2026, 4:48 PM EDT
XBP Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.84 | 3.00 | 2.80 | 2.83 | 2.83 | 0.35% | 51,492 |
| 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% | 4,050 |
| 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% | 34,375 |
| 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% | 67,208 |
| 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% | 7,946 |
| Aug 26, 2026 | 2.85 | 2.97 | 2.55 | 2.81 | 2.81 | 0.36% | 112,706 |
| 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% | 14,027 |
| 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 |