XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
2.905
-0.165 (-5.37%)
At close: Apr 17, 2026, 4:00 PM EDT
2.920
+0.015 (0.52%)
After-hours: Apr 17, 2026, 4:36 PM EDT
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 6.91 | 7.11 | 6.73 | 6.80 | 6.80 | -8.48% | 1,738 |
| Mar 2, 2026 | 7.42 | 7.72 | 7.42 | 7.43 | 7.43 | -3.76% | 5,178 |
| Feb 27, 2026 | 7.08 | 7.72 | 6.63 | 7.72 | 7.72 | 11.56% | 15,695 |
| Feb 26, 2026 | 7.26 | 7.45 | 6.88 | 6.92 | 6.92 | -4.68% | 9,370 |
| Feb 25, 2026 | 6.90 | 7.26 | 6.75 | 7.26 | 7.26 | 1.97% | 3,439 |
| Feb 24, 2026 | 7.37 | 7.47 | 6.77 | 7.12 | 7.12 | -1.93% | 3,190 |
| Feb 23, 2026 | 7.20 | 7.26 | 7.04 | 7.26 | 7.26 | -0.27% | 4,601 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.26 | 7.28 | 7.28 | -4.84% | 5,364 |
| Feb 19, 2026 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 5.15% | 2,062 |
| Feb 18, 2026 | 7.13 | 7.78 | 7.13 | 7.28 | 7.28 | 2.46% | 15,709 |
| Feb 17, 2026 | 7.50 | 7.95 | 7.10 | 7.10 | 7.10 | -8.15% | 5,897 |
| Feb 13, 2026 | 7.07 | 7.79 | 7.07 | 7.73 | 7.73 | 9.34% | 8,345 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.07 | 7.07 | 7.07 | -8.54% | 7,486 |
| Feb 11, 2026 | 7.89 | 8.17 | 7.73 | 7.73 | 7.73 | - | 7,765 |
| Feb 10, 2026 | 7.80 | 8.34 | 7.73 | 7.73 | 7.73 | -1.65% | 5,906 |
| Feb 9, 2026 | 7.74 | 8.24 | 7.74 | 7.86 | 7.86 | -1.87% | 9,785 |
| Feb 6, 2026 | 8.00 | 8.28 | 7.73 | 8.01 | 8.01 | 0.88% | 10,853 |
| Feb 5, 2026 | 8.14 | 8.26 | 7.66 | 7.94 | 7.94 | 1.21% | 22,134 |