Dark

XBP
XBP Global Holdings, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:36 PM EST

0.5200USD-20.846%(-0.1380)582,832

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:24:30 AM EST

0.5269USD-20.408%(-0.1351)73,647

After-hours

Dec 5, 2025 4:40:30 PM EST

0.5475USD+4.485%(+0.0235)3,583

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.5300	0.560000	0.520050	0.5200	-21.450%	582,832	0.000%
2025-12-04	0.6500	0.678700	0.643000	0.6620	-2.013%	88,601	-21.450%
2025-12-03	0.6561	0.697800	0.650000	0.6756	+0.671%	69,616	-23.031%
2025-12-02	0.6998	0.699800	0.665800	0.6711	+0.419%	46,584	-22.515%
2025-12-01	0.6630	0.718890	0.663000	0.6683	-3.925%	126,368	-22.191%
2025-11-28	0.6630	0.700500	0.663000	0.6956	+2.869%	70,175	-25.244%
2025-11-26	0.6555	0.707800	0.644600	0.6762	+1.258%	115,172	-23.100%
2025-11-25	0.6343	0.668900	0.634300	0.6678	+2.802%	60,965	-22.132%
2025-11-24	0.6300	0.649900	0.576550	0.6496	+6.474%	99,849	-19.951%
2025-11-21	0.5638	0.610100	0.550400	0.6101	+5.645%	202,941	-14.768%
2025-11-20	0.6201	0.628900	0.561300	0.5775	-8.188%	292,059	-9.957%
2025-11-19	0.6690	0.669000	0.601700	0.6290	-5.697%	350,921	-17.329%
2025-11-18	0.6416	0.686800	0.615400	0.6670	+0.649%	164,259	-22.039%
2025-11-17	0.6600	0.700000	0.650000	0.6627	-2.112%	329,574	-21.533%
2025-11-14	0.6100	0.725800	0.583400	0.6770	+11.056%	923,050	-23.191%
2025-11-13	0.6300	0.630000	0.600400	0.6096	-1.677%	89,137	-14.698%
2025-11-12	0.5935	0.679800	0.584900	0.6200	+3.333%	412,158	-16.129%
2025-11-11	0.5600	0.609600	0.560000	0.6000	+2.041%	77,317	-13.333%
2025-11-10	0.5390	0.588000	0.510000	0.5880	+9.172%	203,756	-11.565%
2025-11-07	0.5600	0.560000	0.490000	0.5386	-5.954%	183,101	-3.453%
2025-11-06	0.6076	0.607600	0.547100	0.5727	-6.589%	235,647	-9.202%
2025-11-05	0.6052	0.620100	0.579400	0.6131	-1.605%	149,915	-15.185%
2025-11-04	0.6344	0.644400	0.591900	0.6231	-4.124%	359,745	-16.546%
2025-11-03	0.5960	0.681890	0.560600	0.6499	+9.966%	1,153,740	-19.988%
2025-10-31	0.5480	0.643200	0.532600	0.5910	+3.376%	1,138,204	-12.014%
2025-10-30	0.5300	0.576599	0.497400	0.5717	+8.750%	383,027	-9.043%
2025-10-29	0.5112	0.566490	0.505100	0.5257	+0.574%	315,305	-1.084%
2025-10-28	0.5053	0.522900	0.490900	0.5227	+3.464%	216,231	-0.517%
2025-10-27	0.5140	0.544500	0.493600	0.5052	-2.771%	297,798	+2.930%
2025-10-24	0.5010	0.566100	0.499100	0.5196	+3.198%	577,486	+0.077%
2025-10-23	0.4680	0.530500	0.461010	0.5035	+4.896%	1,106,057	+3.277%
2025-10-22	0.5000	0.509199	0.471000	0.4800	-1.153%	2,383,170	+8.333%
2025-10-21	0.4960	0.503100	0.470000	0.4856	-2.097%	894,252	+7.084%
2025-10-20	0.5500	0.556700	0.457000	0.4960	-2.745%	6,373,158	+4.839%
2025-10-17	0.5100	0.542500	0.500300	0.5100	-0.546%	148,975	+1.961%
2025-10-16	0.5951	0.600000	0.501200	0.5128	-8.624%	292,141	+1.404%
2025-10-15	0.5700	0.580600	0.552901	0.5612	-0.673%	139,397	-7.341%
2025-10-14	0.6200	0.630000	0.550000	0.5650	-8.724%	357,934	-7.965%
2025-10-13	0.6410	0.677500	0.582400	0.6190	-3.281%	867,299	-15.994%
2025-10-10	0.6900	0.730000	0.636601	0.6400	-5.465%	319,557	-18.750%
2025-10-09	0.7115	0.759900	0.664100	0.6770	-5.102%	223,580	-23.191%
2025-10-08	0.7265	0.759500	0.709200	0.7134	-3.595%	89,310	-27.110%
2025-10-07	0.7600	0.760000	0.720000	0.7400	-0.364%	397,677	-29.730%
2025-10-06	0.7635	0.770000	0.729000	0.7427	-2.148%	311,574	-29.985%
2025-10-03	0.7750	0.777464	0.736900	0.7590	-1.607%	150,889	-31.489%
2025-10-02	0.8100	0.815400	0.770000	0.7714	-3.995%	202,189	-32.590%
2025-10-01	0.8000	0.820300	0.790000	0.8035	-0.434%	99,345	-35.283%
2025-09-30	0.8181	0.861800	0.755700	0.8070	+0.248%	187,856	-35.564%
2025-09-29	0.7900	0.820000	0.780000	0.8050	+1.271%	154,028	-35.404%
2025-09-26	0.7400	0.794900	0.740000	0.7949	+6.227%	211,346	-34.583%
2025-09-25	0.7301	0.768000	0.714750	0.7483	+1.258%	289,109	-30.509%
2025-09-24	0.9250	0.989999	0.674800	0.7390	-20.538%	644,154	-29.635%
2025-09-23	1.2400	1.240000	0.930000	0.9300	-27.344%	520,111	-44.086%
2025-09-22	1.1400	1.300000	1.070000	1.2800	+12.281%	419,376	-59.375%
2025-09-19	1.0500	1.150000	1.000000	1.1400	+8.571%	5,388,169	-54.386%
2025-09-18	1.0400	1.080000	0.990100	1.0500	+5.000%	243,840	-50.476%
2025-09-17	0.9930	1.030000	0.992000	1.0000	-0.990%	337,093	-48.000%
2025-09-16	0.9608	1.040000	0.950100	1.0100	+3.040%	243,203	-48.515%
2025-09-15	0.8268	1.000000	0.800000	0.9802	-1.980%	336,532	-46.950%
2025-09-12	0.9283	1.010000	0.857300	1.0000	+7.863%	575,951	-48.000%
2025-09-11	0.8774	0.936900	0.844400	0.9271	+7.790%	375,171	-43.911%
2025-09-10	0.8270	0.870000	0.650000	0.8601	+1.176%	688,782	-39.542%
2025-09-09	0.6868	0.900000	0.651500	0.8501	+13.211%	864,598	-38.831%
2025-09-08	0.6200	0.760000	0.590000	0.7509	+22.897%	867,115	-30.750%
2025-09-05	0.6110	0.626200	0.600000	0.6110	-2.458%	79,634	-14.894%
2025-09-04	0.6600	0.660000	0.600000	0.6264	-5.091%	142,624	-16.986%
2025-09-03	0.5900	0.660000	0.578200	0.6600	+8.731%	459,303	-21.212%
2025-09-02	0.5900	0.609000	0.580000	0.6070	+0.480%	160,442	-14.333%
2025-08-29	0.5820	0.609899	0.582000	0.6041	+1.855%	124,647	-13.922%
2025-08-28	0.6148	0.624000	0.591200	0.5931	-1.199%	211,878	-12.325%
2025-08-27	0.6054	0.630000	0.595000	0.6003	+0.553%	223,434	-13.377%
2025-08-26	0.5910	0.609800	0.576000	0.5970	+1.410%	226,473	-12.898%
2025-08-25	0.6020	0.621000	0.580400	0.5887	-3.190%	230,833	-11.670%
2025-08-22	0.6069	0.617400	0.580300	0.6081	-1.919%	261,836	-14.488%
2025-08-21	0.5990	0.630000	0.562100	0.6200	+5.802%	489,293	-16.129%
2025-08-20	0.5990	0.605000	0.536700	0.5860	-0.543%	658,854	-11.263%
2025-08-19	0.5780	0.610000	0.540000	0.5892	+6.354%	630,732	-11.745%
2025-08-18	0.4850	0.666000	0.485000	0.5540	+9.703%	2,546,405	-6.137%
2025-08-15	0.4300	0.510000	0.430000	0.5050	+12.472%	554,336	+2.970%
2025-08-14	0.4300	0.449000	0.415000	0.4490	-0.355%	862,930	+15.813%
2025-08-13	0.4880	0.520000	0.433000	0.4506	-14.562%	1,065,695	+15.402%
2025-08-12	0.5700	0.579800	0.504300	0.5274	-7.409%	854,002	-1.403%
2025-08-11	0.5990	0.620000	0.525000	0.5696	-9.357%	733,180	-8.708%
2025-08-08	0.5936	0.681800	0.593600	0.6284	+1.568%	766,119	-17.250%
2025-08-07	0.5900	0.639400	0.570000	0.6187	+4.634%	563,129	-15.953%
2025-08-06	0.6000	0.649999	0.570000	0.5913	-8.439%	1,195,773	-12.058%
2025-08-05	0.7606	0.760600	0.600000	0.6458	-18.818%	1,963,242	-19.480%
2025-08-04	1.0000	1.040000	0.741000	0.7955	-24.953%	3,135,329	-34.632%
2025-08-01	1.2000	1.220000	1.000000	1.0600	-17.829%	1,570,176	-50.943%
2025-07-31	1.2400	1.369900	0.993800	1.2900	-20.859%	7,139,646	-59.690%
2025-07-30	0.9500	2.559900	0.950000	1.6300	+81.091%	158,780,972	-68.098%
2025-07-29	0.9001	0.918000	0.880100	0.9001	+4.058%	39,408	-42.229%
2025-07-28	0.8925	0.929800	0.850000	0.8650	-6.979%	125,364	-39.884%
2025-07-25	0.9200	0.930000	0.890000	0.9299	-1.064%	41,490	-44.080%
2025-07-24	0.9300	0.946900	0.890000	0.9399	+1.075%	31,691	-44.675%
2025-07-23	0.8926	0.934499	0.890100	0.9299	+1.076%	23,574	-44.080%
2025-07-22	0.9038	0.930000	0.903800	0.9200	+1.792%	36,135	-43.478%
2025-07-21	0.9200	0.934000	0.880000	0.9038	-1.138%	36,746	-42.465%
2025-07-18	0.9300	0.930000	0.882100	0.9142	-2.776%	13,831	-43.120%
2025-07-17	0.9100	0.940300	0.860000	0.9403	+4.466%	60,034	-44.699%
2025-07-16	0.9087	0.936800	0.900000	0.9001	-4.234%	13,003	-42.229%
2025-07-15	0.9300	0.939900	0.900000	0.9399	-0.128%	11,163	-44.675%
2025-07-14	0.9670	0.977000	0.890000	0.9411	+1.183%	65,602	-44.746%
2025-07-11	0.9600	0.960000	0.891401	0.9301	+2.321%	167,591	-44.092%
2025-07-10	0.8850	0.918300	0.870000	0.9090	+2.020%	93,415	-42.794%
2025-07-09	0.8767	0.919900	0.868800	0.8910	+0.101%	8,164	-41.639%
2025-07-08	0.9000	0.925000	0.863300	0.8901	-0.011%	28,369	-41.580%
2025-07-07	0.8999	0.924900	0.810900	0.8902	-1.199%	62,243	-41.586%
2025-07-03	0.8987	0.925000	0.872300	0.9010	-1.260%	22,949	-42.286%
2025-07-02	0.8891	0.929900	0.888800	0.9125	+1.378%	26,475	-43.014%
2025-07-01	0.9120	0.912000	0.835500	0.9001	-3.205%	44,193	-42.229%
2025-06-30	0.9000	0.949900	0.862500	0.9299	+3.322%	135,390	-44.080%
2025-06-27	0.9200	0.949900	0.900000	0.9000	-3.226%	89,417	-42.222%
2025-06-26	1.0600	1.110000	0.921400	0.9300	-13.889%	223,274	-44.086%
2025-06-25	1.0300	1.129900	1.013800	1.0800	+8.000%	226,952	-51.852%
2025-06-24	0.9810	1.030000	0.965000	1.0000	+2.987%	151,705	-48.000%
2025-06-23	0.9787	1.009900	0.934000	0.9710	+1.146%	64,478	-46.447%
2025-06-20	0.9800	1.047700	0.950800	0.9600	-4.000%	108,868	-45.833%
2025-06-18	1.0000	1.040000	0.961200	1.0000	0.000%	101,787	-48.000%
2025-06-17	1.0100	1.010000	0.920100	1.0000	+2.041%	29,375	-48.000%
2025-06-16	0.9795	1.000000	0.940000	0.9800	-1.010%	26,677	-46.939%
2025-06-13	0.9640	1.000000	0.960000	0.9900	+1.020%	22,237	-47.475%
2025-06-12	0.9700	1.040000	0.960000	0.9800	-2.000%	35,791	-46.939%
2025-06-11	0.9991	1.020000	0.952000	1.0000	+0.361%	71,617	-48.000%
2025-06-10	1.0000	1.020000	0.950000	0.9964	+4.259%	77,093	-47.812%
2025-06-09	0.9789	0.990000	0.900000	0.9557	-5.376%	261,876	-45.590%
2025-06-06	1.0000	1.020000	0.980200	1.0100	-0.980%	33,444	-48.515%
2025-06-05	1.0100	1.040000	0.970000	1.0200	+0.990%	126,632	-49.020%
2025-06-04	1.0464	1.049900	0.991100	1.0100	+1.000%	32,662	-48.515%
2025-06-03	1.0000	1.089900	1.000000	1.0000	-5.660%	34,957	-48.000%
2025-06-02	1.0100	1.090000	1.010000	1.0600	+3.043%	38,364	-50.943%
2025-05-30	1.0100	1.030000	1.004800	1.0287	+0.863%	11,609	-49.451%
2025-05-29	1.0700	1.070000	1.010000	1.0199	-2.867%	19,731	-49.015%
2025-05-28	1.0512	1.134000	1.014500	1.0500	+0.962%	72,675	-50.476%
2025-05-27	1.0900	1.092700	1.000000	1.0400	-3.704%	37,486	-50.000%
2025-05-23	1.1200	1.168900	1.040000	1.0800	-2.076%	40,223	-51.852%
2025-05-22	1.0576	1.161100	1.040600	1.1029	+4.047%	56,182	-52.852%
2025-05-21	1.0650	1.089900	1.040000	1.0600	-2.752%	7,659	-50.943%
2025-05-20	1.0600	1.100000	1.050000	1.0900	-0.855%	30,848	-52.294%
2025-05-19	1.1000	1.129900	1.070000	1.0994	-3.595%	29,984	-52.701%
2025-05-16	1.1000	1.170000	1.100000	1.1404	-2.530%	10,978	-54.402%
2025-05-15	1.1600	1.210000	1.060200	1.1700	+0.862%	23,816	-55.556%
2025-05-14	1.1400	1.200000	1.140000	1.1600	-1.695%	19,012	-55.172%
2025-05-13	1.2200	1.220000	1.140400	1.1800	0.000%	18,462	-55.932%
2025-05-12	1.1850	1.210000	1.090000	1.1800	+1.724%	99,952	-55.932%
2025-05-09	1.1000	1.208900	1.090000	1.1600	+5.455%	51,829	-55.172%
2025-05-08	1.1175	1.170000	1.080000	1.1000	-1.239%	41,315	-52.727%
2025-05-07	1.1300	1.172700	1.060000	1.1138	-1.434%	14,553	-53.313%
2025-05-06	1.1533	1.200000	1.100000	1.1300	-4.229%	55,053	-53.982%
2025-05-05	1.1400	1.180000	1.119900	1.1799	+2.059%	9,314	-55.928%
2025-05-02	1.2400	1.300000	1.050000	1.1561	-3.658%	51,086	-55.021%
2025-05-01	1.1300	1.460000	1.070000	1.2000	+6.195%	417,900	-56.667%
2025-04-30	1.2000	1.200000	1.130000	1.1300	+1.793%	6,253	-53.982%
2025-04-29	1.1100	1.110100	1.110000	1.1101	-5.924%	1,169	-53.157%
2025-04-28	1.2400	1.240000	1.113200	1.1800	-4.065%	1,677	-55.932%
2025-04-25	1.1150	1.230000	1.115000	1.2300	-2.381%	4,756	-57.724%
2025-04-24	1.1400	1.260000	1.130000	1.2600	+10.526%	17,219	-58.730%
2025-04-23	1.1028	1.150000	1.060000	1.1400	-0.870%	8,094	-54.386%
2025-04-22	1.0500	1.150000	1.041600	1.1500	+8.480%	3,766	-54.783%
2025-04-21	1.0500	1.100000	1.000000	1.0601	+0.483%	7,783	-50.948%
2025-04-17	1.0900	1.129900	1.055000	1.0550	-2.315%	3,417	-50.711%
2025-04-16	1.0500	1.160000	1.050000	1.0800	+2.857%	8,603	-51.852%
2025-04-15	1.0100	1.141300	1.010000	1.0500	+0.962%	4,578	-50.476%
2025-04-14	1.0100	1.040000	1.010000	1.0400	+0.144%	2,513	-50.000%
2025-04-11	1.0200	1.089000	1.010000	1.0385	-0.144%	3,416	-49.928%
2025-04-10	1.1000	1.100000	1.040000	1.0400	-5.446%	2,739	-50.000%
2025-04-09	1.0000	1.100000	0.990000	1.0999	+5.760%	3,324	-52.723%
2025-04-08	1.1436	1.143600	1.040000	1.0400	-5.455%	3,965	-50.000%
2025-04-07	1.1112	1.139000	1.000000	1.1000	+1.852%	14,879	-52.727%
2025-04-04	1.1000	1.130000	1.050000	1.0800	-1.818%	4,154	-51.852%
2025-04-03	1.2600	1.260000	1.100000	1.1000	-17.910%	38,222	-52.727%
2025-04-02	1.3600	1.390000	1.240000	1.3400	-4.286%	80,979	-61.194%
2025-04-01	1.3700	1.400000	1.170000	1.4000	+2.941%	54,129	-62.857%
2025-03-31	1.2700	1.362400	1.190000	1.3600	+7.937%	22,040	-61.765%
2025-03-28	1.3200	1.320000	1.240000	1.2600	-8.696%	10,292	-58.730%
2025-03-27	1.2700	1.380000	1.200000	1.3800	+6.977%	19,985	-62.319%
2025-03-26	1.2347	1.310000	1.210100	1.2900	+5.738%	2,985	-59.690%
2025-03-25	1.2700	1.300000	1.210000	1.2200	-3.175%	27,587	-57.377%
2025-03-24	1.3500	1.350000	1.240000	1.2600	-8.029%	11,653	-58.730%
2025-03-21	1.2100	1.390000	1.170000	1.3700	+12.295%	20,416	-62.044%
2025-03-20	1.2100	1.320000	1.200000	1.2200	+0.826%	14,896	-57.377%
2025-03-19	1.2707	1.280000	1.210000	1.2100	-5.469%	11,249	-57.025%
2025-03-18	1.1500	1.420000	1.140000	1.2800	+8.475%	76,255	-59.375%
2025-03-17	1.1800	1.240000	1.100000	1.1800	+6.306%	20,282	-55.932%
2025-03-14	0.9900	1.150000	0.950000	1.1100	+16.941%	39,766	-53.153%
2025-03-13	1.1000	1.100000	0.920600	0.9492	-12.917%	72,146	-45.217%
2025-03-12	1.1500	1.150000	1.060000	1.0900	0.000%	13,505	-52.294%
2025-03-11	1.1400	1.160500	1.040100	1.0900	-5.217%	24,879	-52.294%
2025-03-10	1.2116	1.290000	1.150000	1.1500	-4.167%	21,716	-54.783%
2025-03-07	1.2500	1.250000	1.140000	1.2000	-5.512%	33,643	-56.667%
2025-03-06	1.4100	1.416500	1.260000	1.2700	-9.286%	44,192	-59.055%
2025-03-05	1.3000	1.450000	1.270000	1.4000	+6.870%	256,994	-62.857%
2025-03-04	1.1800	1.740000	1.030000	1.3100	+18.018%	3,341,161	-60.305%
2025-03-03	1.1264	1.180000	1.110000	1.1100	-2.632%	5,918	-53.153%
2025-02-28	1.1700	1.170000	1.130000	1.1400	-3.390%	3,816	-54.386%
2025-02-27	1.2100	1.220000	1.130000	1.1800	-4.065%	6,887	-55.932%
2025-02-26	1.2500	1.250000	1.170000	1.2300	+1.661%	3,232	-57.724%
2025-02-25	1.1700	1.225000	1.170000	1.2099	+0.825%	5,114	-57.021%
2025-02-24	1.2800	1.280000	1.170100	1.2000	-4.958%	9,985	-56.667%
2025-02-21	1.2400	1.310000	1.236600	1.2626	+1.823%	6,653	-58.815%
2025-02-20	1.2700	1.310000	1.210000	1.2400	-3.125%	8,830	-58.065%
2025-02-19	1.3200	1.350200	1.250800	1.2800	+0.787%	15,327	-59.375%
2025-02-18	1.2000	1.350000	1.170000	1.2700	+2.419%	33,037	-59.055%
2025-02-14	1.2600	1.321300	1.170000	1.2400	-6.767%	29,186	-58.065%
2025-02-13	1.2700	1.370000	1.179900	1.3300	+7.258%	36,756	-60.902%
2025-02-12	1.1700	1.270000	1.120000	1.2400	0.000%	67,635	-58.065%
2025-02-11	1.0700	1.240000	1.063800	1.2400	+19.807%	68,300	-58.065%
2025-02-10	1.0400	1.050000	1.020000	1.0350	-2.358%	3,093	-49.758%
2025-02-07	1.0000	1.060000	0.987200	1.0600	+6.000%	23,015	-50.943%
2025-02-06	1.0400	1.040000	0.990000	1.0000	0.000%	19,252	-48.000%
2025-02-05	0.9900	1.000000	0.970000	1.0000	-0.990%	14,054	-48.000%
2025-02-04	1.0400	1.050000	0.999000	1.0100	-2.885%	17,935	-48.515%
2025-02-03	1.0500	1.050000	1.029100	1.0400	+0.971%	3,318	-50.000%
2025-01-31	1.1000	1.100000	0.986400	1.0300	+0.980%	8,724	-49.515%
2025-01-30	1.0400	1.060000	1.000000	1.0200	-1.923%	13,500	-49.020%
2025-01-29	1.0600	1.079800	1.020000	1.0400	+0.971%	14,835	-50.000%
2025-01-28	1.0900	1.090000	0.992300	1.0300	+0.941%	11,750	-49.515%
2025-01-27	1.0700	1.070000	0.976600	1.0204	-4.636%	12,662	-49.040%
2025-01-24	1.0300	1.100000	1.030000	1.0700	+0.943%	4,787	-51.402%
2025-01-23	1.0700	1.090000	1.020000	1.0600	+2.913%	10,159	-50.943%
2025-01-22	1.1000	1.100000	1.010000	1.0300	-5.678%	24,787	-49.515%
2025-01-21	1.1000	1.110000	1.090000	1.0920	-0.727%	5,804	-52.381%
2025-01-17	1.1100	1.168400	1.050000	1.1000	-7.563%	39,759	-52.727%
2025-01-16	1.0488	1.330000	1.048800	1.1900	+6.250%	268,059	-56.303%
2025-01-15	1.0500	1.120000	0.980000	1.1200	+7.692%	31,944	-53.571%
2025-01-14	0.9765	1.090000	0.976500	1.0400	+0.971%	29,390	-50.000%
2025-01-13	1.0700	1.070000	0.964000	1.0300	-1.905%	37,692	-49.515%
2025-01-10	1.0900	1.100000	1.036100	1.0500	-3.670%	6,405	-50.476%
2025-01-08	1.0400	1.100000	1.040000	1.0900	0.000%	19,913	-52.294%
2025-01-07	1.2000	1.200000	1.090000	1.0900	-2.679%	20,858	-52.294%
2025-01-06	1.1100	1.230000	1.090000	1.1200	+2.752%	29,605	-53.571%
2025-01-03	1.0600	1.159200	1.040000	1.0900	+2.830%	29,593	-52.294%
2025-01-02	1.0700	1.150000	1.040000	1.0600	-2.752%	12,897	-50.943%
2024-12-31	1.2200	1.220000	0.980100	1.0900	-6.838%	47,436	-52.294%
2024-12-30	1.1300	1.170000	1.040000	1.1700	+5.405%	49,497	-55.556%
2024-12-27	1.1700	1.170000	1.049000	1.1100	-3.478%	60,047	-53.153%
2024-12-26	0.9700	1.385500	0.970000	1.1500	+13.861%	264,847	-54.783%
2024-12-24	1.0700	1.070000	0.940000	1.0100	-1.942%	41,031	-48.515%
2024-12-23	1.0300	1.082400	0.990000	1.0300	-2.830%	36,792	-49.515%
2024-12-20	1.0100	1.120000	0.990000	1.0600	0.000%	109,976	-50.943%
2024-12-19	0.8400	1.880000	0.790000	1.0600	+4.950%	3,061,038	-50.943%
2024-12-18	1.0500	1.100000	1.000100	1.0100	-2.885%	11,631	-48.515%
2024-12-17	1.0800	1.159100	1.020000	1.0400	-2.804%	25,789	-50.000%
2024-12-16	1.1200	1.150000	1.060000	1.0700	-1.835%	17,632	-51.402%
2024-12-13	1.1137	1.130500	1.060000	1.0900	+1.869%	13,000	-52.294%
2024-12-12	1.1500	1.210000	1.070000	1.0700	-7.759%	72,513	-51.402%
2024-12-11	1.1300	1.160000	1.030000	1.1600	0.000%	16,982	-55.172%
2024-12-10	1.1800	1.240000	1.140000	1.1600	-0.855%	13,658	-55.172%
2024-12-09	1.2400	1.290000	1.150000	1.1700	-0.847%	32,834	-55.556%
2024-12-06	1.1500	1.230000	1.132000	1.1800	+3.509%	22,004	-55.932%
2024-12-05	1.1300	1.210000	1.130000	1.1400	+0.885%	15,929	-54.386%
2024-12-04	1.1500	1.200000	1.130000	1.1300	-1.739%	26,223	-53.982%
2024-12-03	1.1600	1.229900	1.110000	1.1500	+4.545%	17,658	-54.783%
2024-12-02	1.1100	1.140000	1.080000	1.1000	-3.509%	33,947	-52.727%
2024-11-29	1.0400	1.170000	1.040000	1.1400	+5.556%	10,765	-54.386%
2024-11-27	1.0800	1.120000	1.037200	1.0800	-0.917%	21,065	-51.852%
2024-11-26	1.0800	1.100000	1.020000	1.0900	-2.679%	43,058	-52.294%
2024-11-25	1.2600	1.300000	1.120000	1.1200	-11.111%	57,803	-53.571%
2024-11-22	1.3000	1.310000	1.250000	1.2600	0.000%	37,074	-58.730%
2024-11-21	1.3500	1.370000	1.210100	1.2600	-3.817%	79,101	-58.730%
2024-11-20	1.2600	1.370000	1.210100	1.3100	+5.645%	69,783	-60.305%
2024-11-19	1.3000	1.300000	1.200000	1.2400	-4.615%	106,497	-58.065%
2024-11-18	1.3100	1.400000	1.280000	1.3000	-5.109%	74,366	-60.000%
2024-11-15	1.3300	1.530000	1.330000	1.3700	-8.667%	183,143	-62.044%
2024-11-14	1.2700	1.600000	1.260000	1.5000	+17.188%	1,064,694	-65.333%
2024-11-13	1.2300	1.360000	1.020000	1.2800	-3.759%	1,341,651	-59.375%
2024-11-12	1.4700	1.500000	1.180000	1.3300	+46.315%	31,299,018	-60.902%
2024-11-11	0.9460	0.950000	0.852000	0.9090	+3.249%	2,570,191	-42.794%
2024-11-08	0.8803	0.945600	0.880300	0.8804	-5.231%	18,473	-40.936%
2024-11-07	0.9000	0.931800	0.844400	0.9290	+1.697%	60,781	-44.026%
2024-11-06	0.9870	0.987100	0.870900	0.9135	-2.902%	12,535	-43.076%
2024-11-05	0.9100	0.970000	0.910000	0.9408	+0.085%	10,893	-44.728%
2024-11-04	1.0343	1.034300	0.910100	0.9400	-6.000%	33,852	-44.681%
2024-11-01	1.0200	1.056500	0.980000	1.0000	-3.846%	18,919	-48.000%
2024-10-31	1.0700	1.169900	1.010000	1.0400	-2.804%	49,436	-50.000%
2024-10-30	1.0300	1.100000	0.995100	1.0700	+2.885%	42,125	-51.402%
2024-10-29	1.1300	1.130000	1.030000	1.0400	-5.455%	29,151	-50.000%
2024-10-28	1.1000	1.110000	0.971000	1.1000	+2.804%	81,676	-52.727%
2024-10-25	1.1800	1.250000	1.060000	1.0700	-12.295%	60,989	-51.402%
2024-10-24	1.1900	1.312000	1.170000	1.2200	-3.937%	39,243	-57.377%
2024-10-23	1.1800	1.410000	1.099100	1.2700	-5.224%	202,757	-59.055%
2024-10-22	1.5000	1.620000	1.180000	1.3400	-2.190%	1,841,113	-61.194%
2024-10-21	1.1400	1.440000	1.100000	1.3700	+22.321%	3,888,356	-62.044%
2024-10-18	1.1000	1.120000	1.052600	1.1200	+0.901%	4,354	-53.571%
2024-10-17	1.1100	1.110000	1.110000	1.1100	0.000%	3,202	-53.153%
2024-10-16	1.0800	1.130000	0.952500	1.1100	+16.842%	27,050	-53.153%
2024-10-15	0.9600	1.090000	0.922000	0.9500	-5.407%	14,606	-45.263%
2024-10-14	1.0057	1.030000	0.991000	1.0043	-2.495%	17,784	-48.223%
2024-10-11	1.0500	1.094200	1.020000	1.0300	0.000%	17,659	-49.515%
2024-10-10	1.0700	1.090000	1.030000	1.0300	-3.738%	12,846	-49.515%
2024-10-09	1.0302	1.100000	1.030200	1.0700	-2.718%	5,481	-51.402%
2024-10-08	1.1549	1.160000	1.030000	1.0999	-5.991%	18,247	-52.723%
2024-10-07	1.0700	1.190000	1.050000	1.1700	+11.418%	22,697	-55.556%
2024-10-04	1.1000	1.127000	1.050000	1.0501	-9.003%	6,678	-50.481%
2024-10-03	1.0383	1.170000	1.036700	1.1540	+12.039%	13,933	-54.939%
2024-10-02	1.0700	1.090000	1.030000	1.0300	-3.286%	2,023	-49.515%
2024-10-01	1.0700	1.080000	1.020000	1.0650	-0.467%	3,276	-51.174%
2024-09-30	1.0800	1.080700	1.020000	1.0700	-0.926%	4,521	-51.402%
2024-09-27	1.1100	1.111300	1.060000	1.0800	-3.571%	4,262	-51.852%
2024-09-26	1.1000	1.120000	1.050000	1.1200	+4.673%	4,620	-53.571%
2024-09-25	1.0300	1.090000	1.010000	1.0700	+3.883%	16,543	-51.402%
2024-09-24	1.0100	1.130000	1.010000	1.0300	-2.830%	6,104	-49.515%
2024-09-23	1.0700	1.070000	1.050000	1.0600	-7.018%	4,416	-50.943%
2024-09-20	1.1000	1.150000	1.060000	1.1400	+4.587%	7,912	-54.386%
2024-09-19	1.1000	1.150000	1.090000	1.0900	0.000%	2,425	-52.294%
2024-09-18	1.1000	1.110000	1.090000	1.0900	0.000%	6,220	-52.294%
2024-09-17	1.1400	1.170000	1.080000	1.0900	-5.217%	7,871	-52.294%
2024-09-16	1.2000	1.200000	1.140000	1.1500	-3.361%	8,333	-54.783%
2024-09-13	1.1600	1.199900	1.150000	1.1900	-1.653%	14,317	-56.303%
2024-09-12	1.1812	1.220000	1.159600	1.2100	+0.833%	9,113	-57.025%
2024-09-11	1.2300	1.230000	1.150100	1.2000	-1.639%	7,644	-56.667%
2024-09-10	1.2000	1.220000	1.170000	1.2200	+3.390%	5,231	-57.377%
2024-09-09	1.2000	1.205000	1.160000	1.1800	-5.600%	8,618	-55.932%
2024-09-06	1.2100	1.250000	1.205000	1.2500	-0.794%	4,300	-58.400%
2024-09-05	1.2200	1.260000	1.220000	1.2600	+3.279%	7,224	-58.730%
2024-09-04	1.2300	1.240000	1.150000	1.2200	+2.521%	11,553	-57.377%
2024-09-03	1.1700	1.220000	1.160000	1.1900	-4.800%	9,016	-56.303%
2024-08-30	1.2000	1.270000	1.170000	1.2500	0.000%	9,947	-58.400%
2024-08-29	1.2900	1.300000	1.210000	1.2500	+1.767%	25,825	-58.400%
2024-08-28	1.2000	1.230000	1.161700	1.2283	+0.680%	10,632	-57.665%
2024-08-27	1.2200	1.220000	1.194500	1.2200	+0.826%	1,678	-57.377%
2024-08-26	1.2300	1.299900	1.060000	1.2100	-2.419%	24,916	-57.025%
2024-08-23	1.2000	1.270000	1.200000	1.2400	0.000%	12,972	-58.065%
2024-08-22	1.2100	1.308000	1.210000	1.2400	-0.402%	18,905	-58.065%
2024-08-21	1.2500	1.259500	1.200000	1.2450	+0.403%	5,532	-58.233%
2024-08-20	1.2400	1.260000	1.200000	1.2400	-1.533%	8,023	-58.065%
2024-08-19	1.2100	1.260000	1.193600	1.2593	+2.382%	14,312	-58.707%
2024-08-16	1.2100	1.299800	1.210000	1.2300	+1.653%	5,456	-57.724%
2024-08-15	1.2400	1.279900	1.180000	1.2100	-4.709%	48,772	-57.025%
2024-08-14	1.2800	1.280000	1.250000	1.2698	+5.553%	8,906	-59.049%
2024-08-13	1.2100	1.250000	1.180000	1.2030	-0.579%	13,632	-56.775%
2024-08-12	1.2300	1.280000	1.200000	1.2100	-5.469%	12,295	-57.025%
2024-08-09	1.3100	1.310000	1.211600	1.2800	0.000%	4,602	-59.375%
2024-08-08	1.3100	1.350000	1.270000	1.2800	-2.290%	21,360	-59.375%
2024-08-07	1.2800	1.340000	1.280000	1.3100	+6.504%	17,101	-60.305%
2024-08-06	1.2000	1.261000	1.200000	1.2300	+0.820%	12,039	-57.724%
2024-08-05	1.2100	1.290000	1.210000	1.2200	-6.870%	16,227	-57.377%
2024-08-02	1.2800	1.360000	1.280000	1.3100	-6.429%	57,159	-60.305%
2024-08-01	1.4165	1.525000	1.340000	1.4000	+1.449%	35,086	-62.857%
2024-07-31	1.3510	1.400000	1.320000	1.3800	0.000%	48,464	-62.319%
2024-07-30	1.3700	1.380000	1.300000	1.3800	-2.128%	27,052	-62.319%
2024-07-29	1.4200	1.449900	1.300000	1.4100	+4.444%	32,019	-63.121%
2024-07-26	1.3900	1.450000	1.320000	1.3500	-2.174%	72,411	-61.481%
2024-07-25	1.5000	1.890000	1.380000	1.3800	-8.000%	475,701	-62.319%
2024-07-24	1.3650	1.500000	1.337900	1.5000	+4.174%	48,063	-65.333%
2024-07-23	1.4584	1.469900	1.360000	1.4399	+5.875%	75,007	-63.886%
2024-07-22	1.3400	1.469900	1.320000	1.3600	+0.741%	24,953	-61.765%
2024-07-19	1.4500	1.450000	1.279500	1.3500	-8.163%	55,433	-61.481%
2024-07-18	1.5001	1.521800	1.451000	1.4700	-2.000%	21,489	-64.626%
2024-07-17	1.5400	1.581900	1.450000	1.5000	-6.250%	26,418	-65.333%
2024-07-16	1.5681	1.624700	1.558400	1.6000	+3.896%	29,582	-67.500%
2024-07-15	1.6200	1.680000	1.540000	1.5400	-4.938%	37,331	-66.234%
2024-07-12	1.4300	1.650000	1.430000	1.6200	+9.459%	54,328	-67.901%
2024-07-11	1.4200	1.570000	1.416700	1.4800	+4.965%	27,404	-64.865%
2024-07-10	1.4400	1.449900	1.360000	1.4100	-3.425%	13,100	-63.121%
2024-07-09	1.3700	1.543200	1.370000	1.4600	+8.955%	35,759	-64.384%
2024-07-08	1.4900	1.590000	1.310000	1.3400	-10.667%	44,754	-61.194%
2024-07-05	1.5500	1.590000	1.470000	1.5000	-4.459%	63,415	-65.333%
2024-07-03	1.6900	1.800000	1.570000	1.5700	-8.187%	49,658	-66.879%
2024-07-02	1.7600	1.859900	1.710000	1.7100	-9.524%	76,749	-69.591%
2024-07-01	1.8200	1.960000	1.600000	1.8900	+8.000%	251,423	-72.487%
2024-06-28	1.8500	1.850000	1.470000	1.7500	-9.326%	877,028	-70.286%
2024-06-27	1.2000	2.270000	1.180000	1.9300	+60.833%	10,326,195	-73.057%
2024-06-26	1.2000	1.370000	1.200000	1.2000	-0.826%	90,502	-56.667%
2024-06-25	1.2000	1.250000	1.160000	1.2100	+0.833%	42,574	-57.025%
2024-06-24	1.2000	1.245000	1.110000	1.2000	-2.439%	39,790	-56.667%
2024-06-21	1.1500	1.370000	1.140000	1.2300	+6.957%	58,343	-57.724%
2024-06-20	1.2000	1.200000	1.090100	1.1500	-3.361%	39,676	-54.783%
2024-06-18	1.1900	1.320000	1.180000	1.1900	-1.653%	22,781	-56.303%
2024-06-17	1.2500	1.285500	1.150000	1.2100	-1.626%	20,109	-57.025%

.dark-mode .YGtzB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGtzB5{ color: #333333; background-color: white; border: 2px solid #333333; }XBPXBP Global Holdings, Inc. Common Stockstock NASDAQ

XBP
XBP Global Holdings, Inc. Common Stock
stock NASDAQ