XBP Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	3.05	3.08	2.89	3.08	-	7.69%	4,140
Jul 31, 2026	3.16	3.16	2.82	2.86	2.86	-7.14%	6,450
Jul 30, 2026	3.37	3.65	2.87	3.08	3.08	-9.41%	21,358
Jul 29, 2026	3.57	3.70	3.40	3.40	3.40	-6.34%	9,156
Jul 28, 2026	3.41	3.63	3.40	3.63	3.63	4.01%	17,345
Jul 27, 2026	3.26	3.75	3.23	3.49	3.49	9.75%	36,578
Jul 24, 2026	2.83	3.74	2.83	3.18	3.18	12.77%	161,197
Jul 23, 2026	2.75	3.12	2.65	2.82	2.82	4.83%	61,058
Jul 22, 2026	2.87	2.94	2.69	2.69	2.69	-5.61%	10,121
Jul 21, 2026	2.66	3.30	2.66	2.85	2.85	7.95%	76,472
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%	3,386
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%	8,059
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%	15,102
Jul 9, 2026	2.35	2.59	2.35	2.50	2.50	10.62%	6,034
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
Jun 10, 2026	2.39	2.60	2.39	2.49	2.49	3.75%	5,723
Jun 9, 2026	2.41	2.58	2.40	2.40	2.40	-0.21%	2,717
Jun 8, 2026	2.47	2.72	2.39	2.41	2.41	0.63%	7,779
Jun 5, 2026	2.41	2.42	2.16	2.39	2.39	-2.05%	4,322
Jun 4, 2026	2.45	2.59	2.40	2.44	2.44	5.86%	50,883
Jun 3, 2026	2.40	2.40	2.27	2.31	2.31	-1.07%	6,824
Jun 2, 2026	2.50	2.60	2.31	2.33	2.33	-3.12%	6,694
Jun 1, 2026	2.55	2.71	2.25	2.41	2.41	-1.84%	9,493
May 29, 2026	2.53	2.62	2.45	2.45	2.45	-7.55%	9,651
May 28, 2026	2.66	2.75	2.41	2.65	2.65	-1.49%	25,077
May 27, 2026	2.71	2.81	2.58	2.69	2.69	-0.74%	23,543
May 26, 2026	2.72	2.98	2.57	2.71	2.71	1.12%	17,866
May 22, 2026	2.66	3.00	2.48	2.68	2.68	3.08%	72,242
May 21, 2026	2.44	2.60	2.35	2.60	2.60	7.88%	33,368