Skip to main content
XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
2.490
+0.180 (7.79%)
At close: Jun 26, 2026, 4:00 PM EDT
2.530
+0.040 (1.61%)
After-hours: Jun 26, 2026, 4:10 PM EDT

XBP Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.482.662.342.532.539.52%14,785
Jun 25, 20262.302.452.302.312.31-2.94%9,423
Jun 24, 20262.312.392.252.382.387.69%3,801
Jun 23, 20262.282.362.212.212.210.45%4,217
Jun 22, 20262.102.342.052.202.206.28%10,998
Jun 18, 20262.312.312.072.072.07-12.29%12,805
Jun 17, 20262.492.492.312.362.360.43%3,921
Jun 16, 20262.352.422.352.352.35-2.08%4,780
Jun 15, 20262.252.612.252.402.40-2.04%9,343
Jun 12, 20262.422.642.342.452.450.82%8,955
Jun 11, 20262.432.432.432.432.43-2.41%1,543
Jun 10, 20262.392.602.392.492.493.75%5,723
Jun 9, 20262.412.582.402.402.40-0.21%2,717
Jun 8, 20262.472.722.392.412.410.63%7,779
Jun 5, 20262.412.422.162.392.39-2.05%4,322
Jun 4, 20262.452.592.402.442.445.86%50,883
Jun 3, 20262.402.402.272.312.31-1.07%6,824
Jun 2, 20262.502.602.312.332.33-3.12%6,694
Jun 1, 20262.552.712.252.412.41-1.84%9,493
May 29, 20262.532.622.452.452.45-7.55%9,651
May 28, 20262.662.752.412.652.65-1.49%25,077
May 27, 20262.712.812.582.692.69-0.74%23,543
May 26, 20262.722.982.572.712.711.12%17,866
May 22, 20262.663.002.482.682.683.08%72,242
May 21, 20262.442.602.352.602.607.88%33,368
May 20, 20262.442.532.302.412.41-2.43%13,595
May 19, 20262.182.692.022.472.4719.61%63,528
May 18, 20262.002.122.002.072.07-2.59%6,875
May 15, 20262.272.272.082.122.12-9.40%10,947
May 14, 20262.382.502.072.342.345.88%37,814
May 13, 20262.342.532.102.212.21-5.56%14,611
May 12, 20262.372.642.342.342.34-4.09%4,923
May 11, 20262.612.982.202.442.44-8.27%29,166
May 8, 20262.822.832.512.662.66-8.28%28,743
May 7, 20262.992.992.712.902.90-0.25%8,043
May 6, 20262.942.992.782.912.91-0.77%3,716
May 5, 20262.952.952.682.932.931.03%6,584
May 4, 20262.802.952.652.902.90-10,051
May 1, 20262.902.972.802.902.90-0.03%13,116
Apr 30, 20262.982.982.822.902.90-0.20%4,478
Apr 29, 20262.732.912.732.912.910.23%1,330
Apr 28, 20262.862.912.722.902.90-6,003
Apr 27, 20262.782.912.662.902.90-1.56%25,161
Apr 24, 20262.862.992.742.952.950.20%2,368
Apr 23, 20263.003.002.782.942.94-8,006
Apr 22, 20263.003.002.732.942.941.38%22,217
Apr 21, 20262.952.992.732.902.90-24,522
Apr 20, 20262.882.992.702.902.90-0.17%19,426
Apr 17, 20263.133.132.722.912.91-5.37%30,434
Apr 16, 20263.053.302.953.073.073.72%26,113
Apr 15, 20262.883.242.802.962.9613.41%44,646
Apr 14, 20262.742.892.582.612.61-0.76%20,851
Apr 13, 20262.992.992.502.632.63-2.23%26,684
Apr 10, 20263.143.402.662.692.69-16.46%12,027
Apr 9, 20263.573.573.053.223.22-9.55%17,300
Apr 8, 20263.763.923.563.563.56-4.94%9,756
Apr 7, 20263.833.833.563.753.752.88%3,820
Apr 6, 20263.633.863.633.643.640.28%7,575
Apr 2, 20264.154.153.563.633.63-7.98%13,388
Apr 1, 20264.714.803.753.953.95-10.34%11,772
Mar 31, 20264.244.473.934.404.4010.00%14,905
Mar 30, 20264.114.203.604.004.00-9.30%30,501
Mar 27, 20264.334.414.004.414.414.26%5,116
Mar 26, 20264.394.404.234.234.23-1.63%2,932
Mar 25, 20263.864.303.864.304.308.04%2,498
Mar 24, 20263.734.153.733.983.981.40%6,205
Mar 23, 20263.974.143.763.933.933.84%8,235
Mar 20, 20264.254.253.313.783.78-11.68%43,632
Mar 19, 20264.664.664.254.284.28-8.15%9,225
Mar 18, 20265.305.504.554.664.66-7.17%11,138
Mar 17, 20265.745.744.825.025.02-9.39%16,898
Mar 16, 20265.445.545.395.545.54-3.48%3,648
Mar 13, 20265.825.825.745.745.746.49%1,125
Mar 12, 20265.325.525.325.395.39-1.82%1,764
Mar 11, 20265.445.495.425.495.491.67%1,959
Mar 10, 20265.655.675.255.405.404.45%5,749
Mar 9, 20266.026.025.065.175.17-15.45%34,347
Mar 6, 20266.236.296.026.126.12-5.78%2,167
Mar 5, 20267.097.656.186.496.49-13.35%26,812
Mar 4, 20266.927.496.927.497.4910.15%5,150
Mar 3, 20266.917.116.736.806.80-8.48%1,738
Mar 2, 20267.427.727.427.437.43-3.76%5,178
Feb 27, 20267.087.726.637.727.7211.56%15,695
Feb 26, 20267.267.456.886.926.92-4.68%9,370
Feb 25, 20266.907.266.757.267.261.97%3,439
Feb 24, 20267.377.476.777.127.12-1.93%3,190
Feb 23, 20267.207.267.047.267.26-0.27%4,601
Feb 20, 20267.607.657.267.287.28-4.84%5,364
Feb 19, 20267.307.657.307.657.655.15%2,062
Feb 18, 20267.137.787.137.287.282.46%15,709
Feb 17, 20267.507.957.107.107.10-8.15%5,897
Feb 13, 20267.077.797.077.737.739.34%8,345
Feb 12, 20268.058.057.077.077.07-8.54%7,486
Feb 11, 20267.898.177.737.737.73-7,765
Feb 10, 20267.808.347.737.737.73-1.65%5,906
Feb 9, 20267.748.247.747.867.86-1.87%9,785
Feb 6, 20268.008.287.738.018.010.88%10,853
Feb 5, 20268.148.267.667.947.941.21%22,134
Feb 4, 20267.907.907.577.857.851.16%4,079
Feb 3, 20267.568.057.507.767.760.98%22,180