Skip to main content
XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.528
-0.134 (-20.26%)
At close: Dec 5, 2025, 4:00 PM EST
0.529
+0.001 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST

XBP Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.510.570.510.530.53-20.26%581,887
Dec 4, 20250.650.680.640.660.66-2.01%88,601
Dec 3, 20250.660.700.650.680.680.67%69,613
Dec 2, 20250.700.700.670.670.670.42%46,584
Dec 1, 20250.660.720.660.670.67-3.92%126,343
Nov 28, 20250.660.700.660.700.702.87%70,175
Nov 26, 20250.660.710.640.680.681.26%110,653
Nov 25, 20250.630.670.630.670.672.80%60,964
Nov 24, 20250.630.650.580.650.656.47%90,574
Nov 21, 20250.560.610.550.610.615.65%202,939
Nov 20, 20250.620.630.560.580.58-8.19%291,909
Nov 19, 20250.670.670.600.630.63-5.70%350,921
Nov 18, 20250.640.690.620.670.670.65%164,259
Nov 17, 20250.660.700.650.660.66-2.11%329,574
Nov 14, 20250.610.730.580.680.6811.06%923,550
Nov 13, 20250.630.630.600.610.61-1.68%89,137
Nov 12, 20250.590.680.580.620.623.33%412,158
Nov 11, 20250.560.610.560.600.602.04%77,317
Nov 10, 20250.540.590.510.590.599.17%203,756
Nov 7, 20250.560.560.490.540.54-5.95%183,101
Nov 6, 20250.610.610.550.570.57-6.59%235,647
Nov 5, 20250.610.620.580.610.61-1.60%149,915
Nov 4, 20250.630.640.590.620.62-4.12%359,745
Nov 3, 20250.600.680.560.650.659.97%1,153,740
Oct 31, 20250.550.640.530.590.593.38%1,138,204
Oct 30, 20250.530.580.500.570.578.75%383,027
Oct 29, 20250.510.570.510.530.530.57%315,305
Oct 28, 20250.510.520.490.520.523.46%216,231
Oct 27, 20250.510.540.490.510.51-2.77%297,798
Oct 24, 20250.500.570.500.520.523.20%577,486
Oct 23, 20250.470.530.460.500.504.90%1,106,057
Oct 22, 20250.500.510.470.480.48-1.15%2,383,170
Oct 21, 20250.500.500.470.490.49-2.10%894,252
Oct 20, 20250.550.560.460.500.50-2.75%6,373,158
Oct 17, 20250.510.540.500.510.51-0.55%148,975
Oct 16, 20250.600.600.500.510.51-8.62%292,141
Oct 15, 20250.570.580.550.560.56-0.67%139,397
Oct 14, 20250.620.630.550.570.57-8.72%357,934
Oct 13, 20250.640.680.580.620.62-3.28%867,299
Oct 10, 20250.690.730.640.640.64-5.47%319,557
Oct 9, 20250.710.760.660.680.68-5.10%223,580
Oct 8, 20250.730.760.710.710.71-3.59%89,310
Oct 7, 20250.760.760.720.740.74-0.36%397,677
Oct 6, 20250.760.770.730.740.74-2.15%311,574
Oct 3, 20250.780.780.740.760.76-1.61%150,889
Oct 2, 20250.810.820.770.770.77-4.00%202,189
Oct 1, 20250.800.820.790.800.80-0.43%99,345
Sep 30, 20250.820.860.760.810.810.25%187,856
Sep 29, 20250.790.820.780.810.811.27%154,028
Sep 26, 20250.740.790.740.790.796.23%211,346
Sep 25, 20250.730.770.710.750.751.26%289,109
Sep 24, 20250.930.990.670.740.74-20.54%644,154
Sep 23, 20251.241.240.930.930.93-27.34%520,111
Sep 22, 20251.141.301.071.281.2812.28%419,376
Sep 19, 20251.051.151.001.141.148.57%5,388,169
Sep 18, 20251.041.080.991.051.055.00%243,840
Sep 17, 20250.991.030.991.001.00-0.99%337,093
Sep 16, 20250.961.040.951.011.013.04%243,203
Sep 15, 20250.831.000.800.980.98-1.98%336,532
Sep 12, 20250.931.010.861.001.007.86%575,951
Sep 11, 20250.880.940.840.930.937.79%375,171
Sep 10, 20250.830.870.650.860.861.18%688,782
Sep 9, 20250.690.900.650.850.8513.21%864,598
Sep 8, 20250.620.760.590.750.7522.90%867,115
Sep 5, 20250.610.630.600.610.61-2.46%79,634
Sep 4, 20250.660.660.600.630.63-5.09%142,624
Sep 3, 20250.590.660.580.660.668.73%459,303
Sep 2, 20250.590.610.580.610.610.48%160,442
Aug 29, 20250.580.610.580.600.601.85%124,647
Aug 28, 20250.610.620.590.590.59-1.20%211,878
Aug 27, 20250.610.630.600.600.600.55%223,434
Aug 26, 20250.590.610.580.600.601.41%226,473
Aug 25, 20250.600.620.580.590.59-3.19%230,833
Aug 22, 20250.610.620.580.610.61-1.92%261,836
Aug 21, 20250.600.630.560.620.625.80%489,293
Aug 20, 20250.600.610.540.590.59-0.54%658,854
Aug 19, 20250.580.610.540.590.596.35%630,732
Aug 18, 20250.490.670.490.550.559.70%2,546,405
Aug 15, 20250.430.510.430.510.5112.47%554,336
Aug 14, 20250.430.450.420.450.45-0.36%862,930
Aug 13, 20250.490.520.430.450.45-14.56%1,065,695
Aug 12, 20250.570.580.500.530.53-7.41%854,002
Aug 11, 20250.600.620.530.570.57-9.36%733,180
Aug 8, 20250.590.680.590.630.631.57%766,119
Aug 7, 20250.590.640.570.620.624.63%563,129
Aug 6, 20250.600.650.570.590.59-8.44%1,195,773
Aug 5, 20250.760.760.600.650.65-18.82%1,963,242
Aug 4, 20251.001.040.740.800.80-24.95%3,135,329
Aug 1, 20251.201.221.001.061.06-17.83%1,570,176
Jul 31, 20251.241.370.991.291.29-20.86%7,139,646
Jul 30, 20250.952.560.951.631.6381.09%158,780,972
Jul 29, 20250.900.920.880.900.904.06%39,408
Jul 28, 20250.890.930.850.870.87-6.98%125,364
Jul 25, 20250.920.930.890.930.93-1.06%41,490
Jul 24, 20250.930.950.890.940.941.08%31,691
Jul 23, 20250.890.930.890.930.931.08%23,574
Jul 22, 20250.900.930.900.920.921.79%36,135
Jul 21, 20250.920.930.880.900.90-1.14%36,746
Jul 18, 20250.930.930.880.910.91-2.78%13,831
Jul 17, 20250.910.940.860.940.944.47%60,034