XBP Global Holdings, Inc. - Common Stock (XBP)

Last Price6.8100

Change-0.0700 (-1.02%)

NASDAQ · Last Trade: Jan 1st, 5:08 PM EST

Historical Prices For XBP Global Holdings, Inc. - Common Stock (XBP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	6.59	6.90	6.59	6.81	9,346	6.81
12/30/2025	6.65	6.97	6.27	6.88	22,002	6.88
12/29/2025	6.65	6.69	6.33	6.65	15,407	6.65
12/26/2025	6.52	6.72	6.45	6.65	7,335	6.65
12/24/2025	6.44	6.44	6.27	6.30	3,634	6.30
12/23/2025	6.81	7.01	6.25	6.47	33,548	6.47
12/22/2025	6.41	6.85	6.03	6.85	25,430	6.85
12/19/2025	5.67	6.60	5.45	6.45	48,885	6.45
12/18/2025	5.34	5.87	5.33	5.68	30,536	5.68
12/17/2025	5.57	5.62	5.12	5.34	26,034	5.34
12/16/2025	5.68	5.72	5.39	5.60	28,786	5.60
12/15/2025	5.56	6.70	5.50	5.72	75,292	5.72
12/12/2025	0.51	0.59	0.47	0.57	512,113	5.73
12/11/2025	0.42	0.54	0.42	0.53	1,525,768	5.26
12/10/2025	0.52	0.54	0.41	0.41	486,506	4.14
12/09/2025	0.51	0.56	0.49	0.52	201,239	5.19
12/08/2025	0.54	0.55	0.49	0.51	212,646	5.05
12/05/2025	0.51	0.57	0.51	0.53	592,320	5.28
12/04/2025	0.65	0.68	0.64	0.66	88,601	6.62
12/03/2025	0.66	0.70	0.65	0.68	69,613	6.76
12/02/2025	0.70	0.70	0.67	0.67	46,584	6.71
12/01/2025	0.66	0.72	0.66	0.67	126,368	6.68
11/28/2025	0.66	0.70	0.66	0.70	70,175	6.96
11/26/2025	0.66	0.71	0.64	0.68	115,172	6.76
11/25/2025	0.63	0.67	0.63	0.67	60,964	6.68
11/24/2025	0.63	0.65	0.58	0.65	99,845	6.50
11/21/2025	0.56	0.61	0.55	0.61	202,941	6.10
11/20/2025	0.62	0.63	0.56	0.58	291,909	5.78
11/19/2025	0.67	0.67	0.60	0.63	344,840	6.29
11/18/2025	0.64	0.69	0.62	0.67	163,342	6.67
11/17/2025	0.66	0.70	0.65	0.66	329,226	6.63
11/14/2025	0.61	0.73	0.58	0.68	923,550	6.77
11/13/2025	0.63	0.63	0.60	0.61	88,959	6.10
11/12/2025	0.59	0.68	0.58	0.62	412,048	6.20
11/11/2025	0.56	0.61	0.56	0.60	77,086	6.00
11/10/2025	0.54	0.59	0.51	0.59	203,754	5.88
11/07/2025	0.56	0.56	0.49	0.54	183,101	5.39
11/06/2025	0.61	0.61	0.55	0.57	230,994	5.73
11/05/2025	0.61	0.62	0.58	0.61	149,865	6.13
11/04/2025	0.63	0.64	0.59	0.62	358,854	6.23
11/03/2025	0.60	0.68	0.56	0.65	1,152,100	6.50
10/31/2025	0.55	0.64	0.53	0.59	1,138,204	5.91
10/30/2025	0.53	0.58	0.50	0.57	382,987	5.72
10/29/2025	0.51	0.57	0.51	0.53	315,305	5.26
10/28/2025	0.51	0.52	0.49	0.52	216,030	5.23
10/27/2025	0.51	0.54	0.49	0.51	297,798	5.05
10/24/2025	0.50	0.57	0.50	0.52	577,486	5.20
10/23/2025	0.47	0.53	0.46	0.50	1,105,880	5.04
10/22/2025	0.50	0.51	0.47	0.48	2,382,771	4.80
10/21/2025	0.50	0.50	0.47	0.49	892,610	4.86
10/20/2025	0.55	0.56	0.46	0.50	6,360,593	4.96
10/17/2025	0.51	0.54	0.50	0.51	148,975	5.10
10/16/2025	0.60	0.60	0.50	0.51	292,115	5.13
10/15/2025	0.57	0.58	0.55	0.56	139,397	5.61
10/14/2025	0.62	0.63	0.55	0.56	357,917	5.65
10/13/2025	0.64	0.68	0.58	0.62	867,297	6.19
10/10/2025	0.69	0.73	0.64	0.64	319,557	6.40
10/09/2025	0.71	0.76	0.66	0.68	222,580	6.77
10/08/2025	0.73	0.76	0.71	0.71	88,308	7.13
10/07/2025	0.76	0.76	0.72	0.74	397,677	7.40
10/06/2025	0.76	0.77	0.73	0.74	311,554	7.43
10/03/2025	0.78	0.78	0.74	0.76	150,889	7.59
10/02/2025	0.81	0.82	0.77	0.77	202,138	7.71