XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
5.17
-0.95 (-15.45%)
Mar 9, 2026, 4:00 PM EDT - Market closed
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.02 | 6.02 | 5.06 | 5.47 | - | -10.55% | 33,915 |
| 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% | 26,509 |
| 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% | 1,728 |
| Mar 2, 2026 | 7.42 | 7.72 | 7.42 | 7.43 | 7.43 | -3.76% | 5,108 |
| Feb 27, 2026 | 7.08 | 7.72 | 6.63 | 7.72 | 7.72 | 11.56% | 15,691 |
| Feb 26, 2026 | 7.26 | 7.45 | 6.88 | 6.92 | 6.92 | -4.68% | 9,368 |
| 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% | 15,679 |
| 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 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.57 | 7.85 | 7.85 | 1.16% | 4,079 |
| Feb 3, 2026 | 7.56 | 8.05 | 7.50 | 7.76 | 7.76 | 0.98% | 22,180 |
| Feb 2, 2026 | 7.63 | 8.49 | 7.52 | 7.68 | 7.68 | 1.59% | 27,909 |
| Jan 30, 2026 | 7.87 | 7.87 | 7.53 | 7.56 | 7.56 | -7.69% | 8,244 |
| Jan 29, 2026 | 8.47 | 8.47 | 7.50 | 8.19 | 8.19 | -3.31% | 39,891 |
| Jan 28, 2026 | 8.19 | 8.49 | 8.19 | 8.47 | 8.47 | 1.07% | 10,518 |
| Jan 27, 2026 | 8.45 | 8.49 | 8.19 | 8.38 | 8.38 | -0.59% | 26,346 |
| Jan 26, 2026 | 8.06 | 8.43 | 7.97 | 8.43 | 8.43 | 4.46% | 15,317 |
| Jan 23, 2026 | 7.91 | 8.18 | 7.91 | 8.07 | 8.07 | 0.88% | 7,469 |
| Jan 22, 2026 | 8.15 | 8.50 | 7.88 | 8.00 | 8.00 | -1.90% | 21,291 |
| Jan 21, 2026 | 7.93 | 8.34 | 7.93 | 8.16 | 8.16 | -2.68% | 8,329 |
| Jan 20, 2026 | 8.10 | 8.38 | 7.87 | 8.38 | 8.38 | 3.20% | 7,679 |
| Jan 16, 2026 | 8.12 | 8.40 | 7.82 | 8.12 | 8.12 | -1.34% | 17,828 |
| Jan 15, 2026 | 8.07 | 8.23 | 7.74 | 8.23 | 8.23 | 6.19% | 11,319 |
| Jan 14, 2026 | 7.45 | 8.31 | 7.22 | 7.75 | 7.75 | 1.84% | 26,592 |
| Jan 13, 2026 | 7.82 | 8.00 | 7.55 | 7.61 | 7.61 | -3.43% | 16,953 |
| Jan 12, 2026 | 8.26 | 8.29 | 7.61 | 7.88 | 7.88 | -4.72% | 23,877 |
| Jan 9, 2026 | 8.46 | 8.46 | 7.91 | 8.27 | 8.27 | -1.78% | 19,707 |
| Jan 8, 2026 | 8.12 | 8.42 | 8.06 | 8.42 | 8.42 | 3.06% | 5,442 |
| Jan 7, 2026 | 8.18 | 8.49 | 7.99 | 8.17 | 8.17 | -0.61% | 22,321 |
| Jan 6, 2026 | 7.42 | 8.55 | 7.41 | 8.22 | 8.22 | 11.53% | 102,761 |
| Jan 5, 2026 | 7.09 | 7.59 | 7.09 | 7.37 | 7.37 | 3.80% | 45,241 |
| Jan 2, 2026 | 7.09 | 7.26 | 6.62 | 7.10 | 7.10 | 4.26% | 167,923 |
| Dec 31, 2025 | 6.59 | 6.90 | 6.59 | 6.81 | 6.81 | -1.02% | 9,367 |
| Dec 30, 2025 | 6.65 | 6.97 | 6.27 | 6.88 | 6.88 | 3.46% | 22,102 |
| Dec 29, 2025 | 6.65 | 6.69 | 6.33 | 6.65 | 6.65 | - | 15,407 |
| Dec 26, 2025 | 6.52 | 6.72 | 6.45 | 6.65 | 6.65 | 5.56% | 7,335 |
| Dec 24, 2025 | 6.44 | 6.44 | 6.27 | 6.30 | 6.30 | -2.63% | 3,634 |
| Dec 23, 2025 | 6.81 | 7.01 | 6.25 | 6.47 | 6.47 | -5.55% | 42,564 |
| Dec 22, 2025 | 6.41 | 6.85 | 6.03 | 6.85 | 6.85 | 6.20% | 25,432 |
| Dec 19, 2025 | 5.67 | 6.60 | 5.45 | 6.45 | 6.45 | 13.56% | 48,885 |
| Dec 18, 2025 | 5.34 | 5.87 | 5.33 | 5.68 | 5.68 | 6.37% | 30,536 |
| Dec 17, 2025 | 5.57 | 5.62 | 5.12 | 5.34 | 5.34 | -4.64% | 26,042 |
| Dec 16, 2025 | 5.68 | 5.72 | 5.39 | 5.60 | 5.60 | -2.10% | 28,817 |
| Dec 15, 2025 | 5.56 | 6.70 | 5.50 | 5.72 | 5.72 | -0.17% | 75,334 |
| Dec 12, 2025 | 5.10 | 5.90 | 4.66 | 5.73 | 5.73 | 8.94% | 51,211 |
| Dec 11, 2025 | 4.20 | 5.35 | 4.15 | 5.26 | 5.26 | 27.18% | 155,672 |
| Dec 10, 2025 | 5.16 | 5.40 | 4.11 | 4.14 | 4.14 | -20.25% | 48,685 |
| Dec 9, 2025 | 5.15 | 5.59 | 4.93 | 5.19 | 5.19 | 2.63% | 20,166 |
| Dec 8, 2025 | 5.41 | 5.50 | 4.90 | 5.05 | 5.05 | -4.28% | 21,767 |
| Dec 5, 2025 | 5.11 | 5.71 | 5.11 | 5.28 | 5.28 | -20.26% | 59,232 |
| Dec 4, 2025 | 6.50 | 6.79 | 6.43 | 6.62 | 6.62 | -2.01% | 8,860 |
| Dec 3, 2025 | 6.56 | 6.98 | 6.50 | 6.76 | 6.76 | 0.67% | 6,961 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.66 | 6.71 | 6.71 | 0.42% | 4,658 |
| Dec 1, 2025 | 6.63 | 7.19 | 6.63 | 6.68 | 6.68 | -3.92% | 12,636 |
| Nov 28, 2025 | 6.63 | 7.01 | 6.63 | 6.96 | 6.96 | 2.87% | 7,017 |
| Nov 26, 2025 | 6.56 | 7.08 | 6.45 | 6.76 | 6.76 | 1.26% | 11,517 |
| Nov 25, 2025 | 6.34 | 6.69 | 6.34 | 6.68 | 6.68 | 2.80% | 6,096 |
| Nov 24, 2025 | 6.30 | 6.50 | 5.77 | 6.50 | 6.50 | 6.47% | 9,984 |
| Nov 21, 2025 | 5.64 | 6.10 | 5.50 | 6.10 | 6.10 | 5.65% | 20,294 |
| Nov 20, 2025 | 6.20 | 6.29 | 5.61 | 5.78 | 5.78 | -8.19% | 29,205 |
| Nov 19, 2025 | 6.69 | 6.69 | 6.02 | 6.29 | 6.29 | -5.70% | 35,092 |
| Nov 18, 2025 | 6.42 | 6.87 | 6.15 | 6.67 | 6.67 | 0.65% | 16,425 |
| Nov 17, 2025 | 6.60 | 7.00 | 6.50 | 6.63 | 6.63 | -2.11% | 32,957 |
| Nov 14, 2025 | 6.10 | 7.26 | 5.83 | 6.77 | 6.77 | 11.06% | 92,355 |
| Nov 13, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.68% | 8,913 |
| Nov 12, 2025 | 5.94 | 6.80 | 5.85 | 6.20 | 6.20 | 3.33% | 41,215 |
| Nov 11, 2025 | 5.60 | 6.10 | 5.60 | 6.00 | 6.00 | 2.04% | 7,731 |
| Nov 10, 2025 | 5.39 | 5.88 | 5.10 | 5.88 | 5.88 | 9.17% | 20,375 |
| Nov 7, 2025 | 5.60 | 5.60 | 4.90 | 5.39 | 5.39 | -5.95% | 18,310 |
| Nov 6, 2025 | 6.08 | 6.08 | 5.47 | 5.73 | 5.73 | -6.59% | 23,564 |
| Nov 5, 2025 | 6.05 | 6.20 | 5.79 | 6.13 | 6.13 | -1.60% | 14,991 |
| Nov 4, 2025 | 6.34 | 6.44 | 5.92 | 6.23 | 6.23 | -4.12% | 35,974 |
| Nov 3, 2025 | 5.96 | 6.82 | 5.61 | 6.50 | 6.50 | 9.97% | 115,374 |
| Oct 31, 2025 | 5.48 | 6.43 | 5.33 | 5.91 | 5.91 | 3.38% | 113,820 |
| Oct 30, 2025 | 5.30 | 5.77 | 4.97 | 5.72 | 5.72 | 8.75% | 38,302 |
| Oct 29, 2025 | 5.11 | 5.67 | 5.05 | 5.26 | 5.26 | 0.57% | 31,530 |
| Oct 28, 2025 | 5.05 | 5.23 | 4.91 | 5.23 | 5.23 | 3.46% | 21,623 |
| Oct 27, 2025 | 5.14 | 5.45 | 4.94 | 5.05 | 5.05 | -2.77% | 29,779 |
| Oct 24, 2025 | 5.01 | 5.66 | 4.99 | 5.20 | 5.20 | 3.20% | 57,748 |
| Oct 23, 2025 | 4.68 | 5.31 | 4.61 | 5.04 | 5.04 | 4.90% | 110,605 |
| Oct 22, 2025 | 5.00 | 5.09 | 4.71 | 4.80 | 4.80 | -1.15% | 238,317 |
| Oct 21, 2025 | 4.96 | 5.03 | 4.70 | 4.86 | 4.86 | -2.10% | 89,425 |
| Oct 20, 2025 | 5.50 | 5.57 | 4.57 | 4.96 | 4.96 | -2.75% | 637,315 |
| Oct 17, 2025 | 5.10 | 5.43 | 5.00 | 5.10 | 5.10 | -0.55% | 14,897 |
| Oct 16, 2025 | 5.95 | 6.00 | 5.01 | 5.13 | 5.13 | -8.62% | 29,214 |
| Oct 15, 2025 | 5.70 | 5.81 | 5.53 | 5.61 | 5.61 | -0.67% | 13,939 |
| Oct 14, 2025 | 6.20 | 6.30 | 5.50 | 5.65 | 5.65 | -8.72% | 35,793 |