XBP Global Holdings, Inc. XBP
NASDAQ · United States · Finance
$3.14-0.08 (-2.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.14 | -2.48% | $3.26 | $3.30 | $3.05 | 28.40K |
| 2026-09-30 | $3.22 | +1.58% | $3.25 | $3.28 | $3.20 | 5.10K |
| 2026-09-29 | $3.17 | -0.88% | $3.16 | $3.24 | $3.16 | 12.90K |
| 2026-09-28 | $3.20 | -3.96% | $3.23 | $3.26 | $3.20 | 4.60K |
| 2026-09-25 | $3.33 | -1.19% | $3.34 | $3.41 | $3.22 | 12.20K |
| 2026-09-24 | $3.37 | +3.22% | $3.26 | $3.39 | $3.26 | 10.00K |
| 2026-09-23 | $3.27 | +0.77% | $3.30 | $3.41 | $3.25 | 15.20K |
| 2026-09-22 | $3.24 | -1.52% | $3.17 | $3.58 | $3.04 | 25.20K |
| 2026-09-21 | $3.29 | -5.46% | $3.52 | $3.68 | $3.15 | 11.70K |
| 2026-09-18 | $3.48 | +9.43% | $3.36 | $3.99 | $3.27 | 152.00K |
| 2026-09-17 | $3.18 | +8.53% | $2.90 | $3.19 | $2.80 | 25.40K |
| 2026-09-16 | $2.93 | -0.68% | $2.90 | $3.00 | $2.90 | 4.00K |
| 2026-09-15 | $2.95 | -1.34% | $2.99 | $3.03 | $2.94 | 6.80K |
| 2026-09-14 | $2.99 | +5.65% | $2.75 | $3.06 | $2.67 | 36.40K |
| 2026-09-11 | $2.83 | +0.35% | $2.84 | $3.00 | $2.80 | 52.00K |
| 2026-09-10 | $2.82 | +0.18% | $2.87 | $3.10 | $2.81 | 35.80K |
| 2026-09-09 | $2.82 | +0.18% | $2.82 | $2.97 | $2.81 | 8.40K |
| 2026-09-08 | $2.81 | -9.35% | $3.00 | $3.02 | $2.81 | 4.10K |
| 2026-09-04 | $3.10 | -3.13% | $3.21 | $3.24 | $3.08 | 16.00K |
| 2026-09-03 | $3.20 | +13.88% | $2.90 | $3.20 | $2.90 | 34.40K |
| 2026-09-02 | $2.81 | -1.40% | $2.79 | $2.96 | $2.44 | 17.30K |
| 2026-09-01 | $2.85 | -3.72% | $2.94 | $2.98 | $2.84 | 29.70K |
| 2026-08-31 | $2.96 | +0.68% | $2.85 | $3.03 | $2.06 | 67.80K |
| 2026-08-28 | $2.94 | +2.44% | $2.80 | $2.94 | $2.80 | 4.20K |
| 2026-08-27 | $2.87 | +2.14% | $2.81 | $3.05 | $2.77 | 7.90K |
| 2026-08-26 | $2.81 | +0.36% | $2.85 | $2.97 | $2.55 | 113.60K |
| 2026-08-25 | $2.80 | 0.00% | $2.80 | $2.84 | $2.80 | 1.60K |
| 2026-08-24 | $2.80 | -3.78% | $2.95 | $2.95 | $2.80 | 14.00K |
| 2026-08-21 | $2.91 | +0.87% | $2.84 | $2.91 | $2.80 | 6.70K |
| 2026-08-20 | $2.88 | +1.94% | $2.80 | $2.88 | $2.80 | 1.60K |
| 2026-08-19 | $2.83 | -5.03% | $2.97 | $3.27 | $2.83 | 24.70K |
| 2026-08-18 | $2.98 | +14.62% | $2.60 | $3.01 | $2.40 | 16.50K |
| 2026-08-17 | $2.60 | -7.64% | $2.73 | $2.78 | $2.50 | 54.60K |
| 2026-08-14 | $2.82 | -2.26% | $2.86 | $2.99 | $2.67 | 5.20K |
| 2026-08-13 | $2.88 | -1.87% | $2.94 | $2.97 | $2.87 | 10.60K |
| 2026-08-12 | $2.93 | +0.69% | $3.00 | $3.00 | $2.93 | 1.00K |
| 2026-08-11 | $2.91 | -3.80% | $2.96 | $3.01 | $2.87 | 3.30K |
| 2026-08-10 | $3.03 | -2.04% | $2.93 | $3.04 | $2.93 | 3.10K |
| 2026-08-07 | $3.09 | +3.10% | $3.01 | $3.30 | $2.87 | 7.70K |
| 2026-08-06 | $3.00 | -2.91% | $3.05 | $3.05 | $2.99 | 4.70K |
| 2026-08-05 | $3.09 | +3.34% | $3.14 | $3.30 | $3.04 | 8.30K |
| 2026-08-04 | $2.99 | +2.75% | $2.89 | $3.46 | $2.88 | 16.80K |
| 2026-08-03 | $2.91 | +1.75% | $3.05 | $3.08 | $2.89 | 7.10K |
| 2026-07-31 | $2.86 | -7.14% | $3.15 | $3.15 | $2.82 | 6.50K |
| 2026-07-30 | $3.08 | -9.41% | $3.37 | $3.65 | $2.87 | 21.70K |
| 2026-07-29 | $3.40 | -6.34% | $3.57 | $3.70 | $3.40 | 9.80K |
| 2026-07-28 | $3.63 | +4.01% | $3.40 | $3.63 | $3.40 | 17.90K |
| 2026-07-27 | $3.49 | +9.75% | $3.26 | $3.75 | $3.23 | 37.10K |
| 2026-07-24 | $3.18 | +12.77% | $2.83 | $3.74 | $2.83 | 161.80K |
| 2026-07-23 | $2.82 | +4.83% | $2.75 | $3.12 | $2.65 | 61.10K |
| 2026-07-22 | $2.69 | -5.61% | $2.87 | $2.93 | $2.69 | 10.10K |
| 2026-07-21 | $2.85 | +7.95% | $2.66 | $3.30 | $2.66 | 76.90K |
| 2026-07-20 | $2.64 | -1.49% | $2.66 | $2.88 | $2.64 | 12.30K |
| 2026-07-17 | $2.68 | -2.90% | $2.69 | $2.81 | $2.64 | 3.40K |
| 2026-07-16 | $2.76 | +3.37% | $2.64 | $2.94 | $2.64 | 8.20K |
| 2026-07-15 | $2.67 | +4.30% | $2.55 | $2.78 | $2.55 | 8.30K |
| 2026-07-14 | $2.56 | -2.29% | $2.62 | $2.79 | $2.56 | 6.40K |
| 2026-07-13 | $2.62 | -3.68% | $2.77 | $3.00 | $2.62 | 18.80K |
| 2026-07-10 | $2.72 | +8.80% | $2.61 | $2.94 | $2.51 | 15.10K |
| 2026-07-09 | $2.50 | +10.62% | $2.35 | $2.59 | $2.35 | 6.10K |
| 2026-07-08 | $2.26 | -0.88% | $2.33 | $2.39 | $2.21 | 31.80K |
| 2026-07-07 | $2.28 | -6.94% | $2.36 | $2.41 | $2.25 | 34.40K |
| 2026-07-06 | $2.45 | +2.94% | $2.48 | $2.48 | $2.45 | 5.70K |
| 2026-07-02 | $2.38 | -2.86% | $2.41 | $2.46 | $2.38 | 5.10K |
| 2026-07-01 | $2.45 | +5.60% | $2.41 | $2.50 | $2.35 | 35.00K |
| 2026-06-30 | $2.32 | -7.20% | $2.50 | $2.68 | $2.25 | 48.70K |
| 2026-06-29 | $2.50 | -1.19% | $2.49 | $2.54 | $2.42 | 7.80K |
| 2026-06-26 | $2.53 | +9.52% | $2.47 | $2.66 | $2.34 | 14.80K |
| 2026-06-25 | $2.31 | -2.94% | $2.30 | $2.45 | $2.30 | 9.40K |
| 2026-06-24 | $2.38 | +7.69% | $2.31 | $2.39 | $2.25 | 3.80K |
| 2026-06-23 | $2.21 | +0.45% | $2.28 | $2.36 | $2.21 | 4.20K |
| 2026-06-22 | $2.20 | +6.28% | $2.10 | $2.34 | $2.05 | 11.00K |
| 2026-06-18 | $2.07 | -12.29% | $2.31 | $2.31 | $2.07 | 12.80K |
| 2026-06-17 | $2.36 | +0.43% | $2.49 | $2.49 | $2.31 | 3.90K |
| 2026-06-16 | $2.35 | -2.08% | $2.35 | $2.42 | $2.35 | 4.80K |
| 2026-06-15 | $2.40 | -2.04% | $2.25 | $2.61 | $2.25 | 9.30K |
| 2026-06-12 | $2.45 | +0.82% | $2.42 | $2.64 | $2.34 | 9.00K |
| 2026-06-11 | $2.43 | -2.41% | $2.43 | $2.43 | $2.43 | 1.50K |
| 2026-06-10 | $2.49 | +3.75% | $2.39 | $2.60 | $2.39 | 5.70K |
| 2026-06-09 | $2.40 | -0.21% | $2.41 | $2.58 | $2.40 | 2.70K |
| 2026-06-08 | $2.40 | +0.63% | $2.47 | $2.72 | $2.39 | 7.50K |
| 2026-06-05 | $2.39 | -2.05% | $2.41 | $2.42 | $2.16 | 4.30K |
| 2026-06-04 | $2.44 | +5.86% | $2.45 | $2.59 | $2.40 | 50.90K |
| 2026-06-03 | $2.31 | -1.07% | $2.40 | $2.40 | $2.27 | 6.80K |
| 2026-06-02 | $2.33 | -3.12% | $2.50 | $2.60 | $2.31 | 6.70K |
| 2026-06-01 | $2.40 | -1.84% | $2.55 | $2.71 | $2.25 | 9.50K |
| 2026-05-29 | $2.45 | -7.55% | $2.53 | $2.62 | $2.45 | 9.60K |
| 2026-05-28 | $2.65 | -1.49% | $2.66 | $2.74 | $2.41 | 24.60K |
| 2026-05-27 | $2.69 | -0.74% | $2.71 | $2.81 | $2.58 | 23.50K |
| 2026-05-26 | $2.71 | +1.12% | $2.72 | $2.98 | $2.57 | 17.90K |