NASDAQ : XBP
XBP Global Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XBP Global Holdings, Inc. (XBP) closed at 2.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.72 | 2.72 | 2.72 | 2.95 | 2,476 | +11.74% |
| 2026-10-30 | 2.609 | 2.73 | 2.609 | 2.64 | 1,619 | -10.51% |
| 2026-10-29 | 2.721 | 2.95 | 2.721 | 2.95 | 7,195 | +0.68% |
| 2026-10-28 | 2.89 | 2.97 | 2.61 | 2.93 | 5,862 | +4.27% |
| 2026-10-27 | 2.945 | 2.945 | 2.78 | 2.81 | 2,481 | -4.42% |
| 2026-10-23 | 2.84 | 2.94 | 2.84 | 2.94 | 1,094 | +0.34% |
| 2026-10-22 | 2.79 | 2.94 | 2.79 | 2.93 | 3,464 | +2.63% |
| 2026-10-21 | 2.92 | 3.06 | 2.855 | 2.855 | 10,852 | -2.56% |
| 2026-10-20 | 2.8 | 3.029 | 2.8 | 2.93 | 3,690 | +3.53% |
| 2026-10-19 | 2.92 | 3.09 | 2.78 | 2.83 | 9,006 | -4.39% |
| 2026-10-15 | 2.97 | 3.154 | 2.835 | 2.96 | 11,656 | -2.95% |
| 2026-10-14 | 3.054 | 3.072 | 3.04 | 3.05 | 2,960 | -5.43% |
| 2026-10-13 | 3.187 | 3.33 | 3.161 | 3.225 | 3,230 | -2.57% |
| 2026-10-12 | 3.27 | 3.339 | 3.264 | 3.31 | 2,302 | +3.12% |
| 2026-10-09 | 3.19 | 3.277 | 3.15 | 3.21 | 2,291 | +0.00% |
| 2026-10-08 | 3.15 | 3.21 | 3.15 | 3.21 | 7,716 | +0.47% |
| 2026-10-07 | 3.12 | 3.195 | 3.05 | 3.195 | 11,919 | +0.47% |
| 2026-10-06 | 3.193 | 3.34 | 3.18 | 3.18 | 4,276 | +3.92% |
| 2026-10-05 | 3.255 | 3.255 | 3.06 | 3.06 | 9,498 | -3.32% |
| 2026-10-02 | 3.13 | 3.25 | 3.13 | 3.165 | 6,263 | +0.80% |
| 2026-10-01 | 3.26 | 3.297 | 3.05 | 3.14 | 28,402 | -2.48% |
| 2026-09-30 | 3.25 | 3.275 | 3.2 | 3.22 | 5,123 | +1.58% |
| 2026-09-29 | 3.16 | 3.24 | 3.16 | 3.17 | 12,945 | -0.88% |
| 2026-09-28 | 3.229 | 3.26 | 3.198 | 3.198 | 4,586 | -3.96% |
| 2026-09-25 | 3.34 | 3.41 | 3.22 | 3.33 | 12,207 | -1.19% |
| 2026-09-24 | 3.26 | 3.39 | 3.26 | 3.37 | 9,959 | +3.22% |
| 2026-09-23 | 3.3 | 3.415 | 3.25 | 3.265 | 15,242 | +0.77% |
| 2026-09-22 | 3.17 | 3.575 | 3.04 | 3.24 | 25,180 | -1.52% |
| 2026-09-21 | 3.52 | 3.68 | 3.152 | 3.29 | 11,739 | -5.46% |
| 2026-09-18 | 3.36 | 3.99 | 3.27 | 3.48 | 152,029 | +9.43% |
| 2026-09-17 | 2.9 | 3.19 | 2.8 | 3.18 | 25,835 | +8.53% |
| 2026-09-16 | 2.9 | 3 | 2.9 | 2.93 | 3,963 | -0.68% |
| 2026-09-15 | 2.99 | 3.03 | 2.94 | 2.95 | 6,809 | -1.34% |
| 2026-09-14 | 2.75 | 3.06 | 2.67 | 2.99 | 36,367 | +5.65% |
| 2026-09-11 | 2.84 | 3 | 2.8 | 2.83 | 51,995 | +0.35% |
| 2026-09-10 | 2.87 | 3.1 | 2.81 | 2.82 | 35,846 | +0.18% |
| 2026-09-09 | 2.819 | 2.975 | 2.81 | 2.815 | 8,449 | +0.18% |
| 2026-09-08 | 3 | 3.015 | 2.81 | 2.81 | 4,051 | -9.35% |
| 2026-09-04 | 3.21 | 3.24 | 3.08 | 3.1 | 15,956 | -3.13% |
| 2026-09-03 | 2.9 | 3.2 | 2.9 | 3.2 | 34,382 | +13.88% |
| 2026-09-02 | 2.79 | 2.96 | 2.44 | 2.81 | 17,324 | -1.40% |
| 2026-09-01 | 2.94 | 2.98 | 2.84 | 2.85 | 29,663 | -3.72% |
| 2026-08-31 | 2.85 | 3.025 | 2.06 | 2.96 | 67,839 | +0.68% |
| 2026-08-28 | 2.8 | 2.94 | 2.8 | 2.94 | 4,240 | +2.44% |
| 2026-08-27 | 2.81 | 3.05 | 2.77 | 2.87 | 8,043 | +2.14% |
| 2026-08-26 | 2.85 | 2.973 | 2.55 | 2.81 | 114,074 | +0.36% |
| 2026-08-25 | 2.8 | 2.84 | 2.8 | 2.8 | 1,647 | +0.00% |
| 2026-08-24 | 2.95 | 2.95 | 2.8 | 2.8 | 14,048 | -3.78% |
| 2026-08-21 | 2.84 | 2.91 | 2.8 | 2.91 | 6,709 | +0.87% |
| 2026-08-20 | 2.8 | 2.885 | 2.8 | 2.885 | 1,871 | +1.94% |
| 2026-08-19 | 2.97 | 3.27 | 2.83 | 2.83 | 24,683 | -5.03% |
| 2026-08-18 | 2.6 | 3.005 | 2.4 | 2.98 | 16,801 | +14.62% |
| 2026-08-17 | 2.73 | 2.78 | 2.5 | 2.6 | 54,565 | -7.64% |
| 2026-08-14 | 2.86 | 2.99 | 2.67 | 2.815 | 5,241 | -2.26% |
| 2026-08-13 | 2.94 | 2.97 | 2.87 | 2.88 | 10,914 | -1.87% |
| 2026-08-12 | 3 | 3 | 2.935 | 2.935 | 1,000 | +0.69% |
| 2026-08-11 | 2.96 | 3.009 | 2.87 | 2.915 | 3,291 | -3.80% |
| 2026-08-10 | 2.93 | 3.04 | 2.93 | 3.03 | 3,095 | -2.04% |
| 2026-08-07 | 3.01 | 3.3 | 2.87 | 3.093 | 7,745 | +3.10% |
| 2026-08-06 | 3.05 | 3.05 | 2.99 | 3 | 4,887 | -2.91% |
| 2026-08-05 | 3.14 | 3.3 | 3.036 | 3.09 | 8,474 | +3.34% |
| 2026-08-04 | 2.89 | 3.465 | 2.883 | 2.99 | 16,834 | +2.75% |
| 2026-08-03 | 3.045 | 3.08 | 2.89 | 2.91 | 7,092 | +1.75% |
| 2026-07-31 | 3.155 | 3.155 | 2.82 | 2.86 | 6,823 | -7.14% |
| 2026-07-30 | 3.37 | 3.65 | 2.87 | 3.08 | 21,875 | -9.41% |
| 2026-07-29 | 3.57 | 3.7 | 3.4 | 3.4 | 9,839 | -6.34% |
| 2026-07-28 | 3.405 | 3.63 | 3.402 | 3.63 | 17,929 | +4.01% |
| 2026-07-27 | 3.26 | 3.75 | 3.23 | 3.49 | 37,086 | +9.75% |
| 2026-07-24 | 2.83 | 3.74 | 2.83 | 3.18 | 161,821 | +12.77% |
| 2026-07-23 | 2.75 | 3.12 | 2.65 | 2.82 | 61,059 | +4.83% |
| 2026-07-22 | 2.87 | 2.935 | 2.69 | 2.69 | 10,144 | -5.61% |
| 2026-07-21 | 2.66 | 3.3 | 2.66 | 2.85 | 76,879 | +7.95% |
| 2026-07-20 | 2.66 | 2.875 | 2.64 | 2.64 | 12,269 | -1.49% |
| 2026-07-17 | 2.69 | 2.81 | 2.64 | 2.68 | 3,396 | -2.90% |
| 2026-07-16 | 2.64 | 2.94 | 2.64 | 2.76 | 8,242 | +3.37% |
| 2026-07-15 | 2.55 | 2.78 | 2.55 | 2.67 | 8,259 | +4.30% |
| 2026-07-14 | 2.62 | 2.79 | 2.56 | 2.56 | 6,357 | -2.29% |
| 2026-07-13 | 2.77 | 3 | 2.62 | 2.62 | 18,794 | -3.68% |
| 2026-07-10 | 2.61 | 2.937 | 2.51 | 2.72 | 15,109 | +8.80% |
| 2026-07-09 | 2.35 | 2.592 | 2.35 | 2.5 | 6,089 | +10.62% |
| 2026-07-08 | 2.33 | 2.395 | 2.21 | 2.26 | 31,781 | -0.88% |
| 2026-07-07 | 2.36 | 2.41 | 2.25 | 2.28 | 34,444 | -6.94% |
| 2026-07-06 | 2.478 | 2.478 | 2.45 | 2.45 | 5,700 | +2.94% |
| 2026-07-02 | 2.41 | 2.457 | 2.38 | 2.38 | 5,146 | -2.86% |
| 2026-07-01 | 2.41 | 2.5 | 2.35 | 2.45 | 34,973 | +5.60% |
| 2026-06-30 | 2.5 | 2.68 | 2.25 | 2.32 | 48,680 | -7.20% |
| 2026-06-29 | 2.49 | 2.54 | 2.42 | 2.5 | 7,835 | -1.19% |
| 2026-06-26 | 2.475 | 2.66 | 2.344 | 2.53 | 14,785 | +9.52% |
| 2026-06-25 | 2.3 | 2.45 | 2.3 | 2.31 | 9,423 | -2.94% |
| 2026-06-24 | 2.31 | 2.39 | 2.25 | 2.38 | 3,817 | +7.69% |
| 2026-06-23 | 2.28 | 2.36 | 2.21 | 2.21 | 4,217 | +0.45% |
| 2026-06-22 | 2.1 | 2.343 | 2.05 | 2.2 | 10,998 | +6.28% |
| 2026-06-18 | 2.31 | 2.31 | 2.07 | 2.07 | 12,805 | -12.29% |
| 2026-06-17 | 2.488 | 2.488 | 2.305 | 2.36 | 3,921 | +0.43% |
| 2026-06-16 | 2.35 | 2.42 | 2.35 | 2.35 | 4,780 | -2.08% |
| 2026-06-15 | 2.25 | 2.61 | 2.249 | 2.4 | 9,343 | -2.04% |
| 2026-06-12 | 2.418 | 2.64 | 2.34 | 2.45 | 8,955 | +0.82% |
| 2026-06-11 | 2.43 | 2.43 | 2.43 | 2.43 | 1,543 | -2.41% |
| 2026-06-10 | 2.39 | 2.6 | 2.39 | 2.49 | 5,723 | +3.75% |
| 2026-06-09 | 2.41 | 2.58 | 2.4 | 2.4 | 2,717 | -0.21% |
| 2026-06-08 | 2.47 | 2.72 | 2.39 | 2.405 | 7,779 | +0.63% |
| 2026-06-05 | 2.41 | 2.42 | 2.16 | 2.39 | 4,322 | -2.05% |
| 2026-06-04 | 2.45 | 2.59 | 2.402 | 2.44 | 50,883 | +5.86% |
| 2026-06-03 | 2.4 | 2.4 | 2.265 | 2.305 | 6,824 | -1.07% |
| 2026-06-02 | 2.5 | 2.599 | 2.305 | 2.33 | 6,694 | -3.12% |
| 2026-06-01 | 2.55 | 2.71 | 2.25 | 2.405 | 9,493 | -1.84% |
| 2026-05-29 | 2.53 | 2.62 | 2.45 | 2.45 | 9,651 | -7.55% |
| 2026-05-28 | 2.66 | 2.745 | 2.41 | 2.65 | 25,077 | -1.49% |
| 2026-05-27 | 2.71 | 2.805 | 2.577 | 2.69 | 23,543 | -0.74% |
| 2026-05-26 | 2.72 | 2.98 | 2.57 | 2.71 | 17,866 | +1.12% |
| 2026-05-22 | 2.655 | 3 | 2.48 | 2.68 | 72,242 | +3.08% |
| 2026-05-21 | 2.44 | 2.6 | 2.345 | 2.6 | 33,368 | +7.88% |
| 2026-05-20 | 2.44 | 2.525 | 2.3 | 2.41 | 13,595 | -2.43% |
| 2026-05-19 | 2.18 | 2.69 | 2.02 | 2.47 | 63,528 | +19.61% |
| 2026-05-18 | 2 | 2.12 | 2 | 2.065 | 6,875 | -2.59% |
| 2026-05-15 | 2.27 | 2.27 | 2.08 | 2.12 | 10,947 | -9.40% |
| 2026-05-14 | 2.38 | 2.5 | 2.07 | 2.34 | 37,814 | +5.88% |
| 2026-05-13 | 2.34 | 2.531 | 2.1 | 2.21 | 14,611 | -5.56% |
| 2026-05-12 | 2.37 | 2.642 | 2.34 | 2.34 | 4,923 | -4.09% |
| 2026-05-11 | 2.61 | 2.98 | 2.2 | 2.44 | 29,166 | -8.27% |