Dark

XBP
XBP Global Holdings, Inc. Common Stock
stock NASDAQ

At Close

Mar 17, 2026 3:59:30 PM EDT

5.02USD-9.386%(-0.52)16,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	5.4500	5.4700	5.0000	5.0200	-9.386%	16,476	0.000%
2026-03-16	5.4400	5.5400	5.3900	5.5400	-3.484%	3,648	-9.386%
2026-03-13	5.8199	5.8199	5.7400	5.7400	+6.494%	1,125	-12.544%
2026-03-12	5.3200	5.5150	5.3200	5.3900	-1.821%	1,764	-6.865%
2026-03-11	5.4400	5.4900	5.4200	5.4900	+1.667%	1,959	-8.561%
2026-03-10	5.6500	5.6650	5.2501	5.4000	+4.449%	5,750	-7.037%
2026-03-09	6.0200	6.0200	5.0600	5.1700	-15.454%	34,348	-2.901%
2026-03-06	6.2250	6.2900	6.0150	6.1150	-5.778%	2,168	-17.907%
2026-03-05	7.0900	7.6500	6.1800	6.4900	-13.351%	26,812	-22.650%
2026-03-04	6.9200	7.4940	6.9200	7.4900	+10.147%	5,151	-32.977%
2026-03-03	6.9100	7.1099	6.7300	6.8000	-8.479%	1,739	-26.176%
2026-03-02	7.4150	7.7200	7.4150	7.4300	-3.756%	5,178	-32.436%
2026-02-27	7.0800	7.7200	6.6300	7.7200	+11.561%	15,695	-34.974%
2026-02-26	7.2600	7.4499	6.8800	6.9200	-4.683%	9,370	-27.457%
2026-02-25	6.9000	7.2600	6.7500	7.2600	+1.966%	3,439	-30.854%
2026-02-24	7.3700	7.4680	6.7700	7.1200	-1.928%	3,191	-29.494%
2026-02-23	7.2000	7.2600	7.0400	7.2600	-0.275%	4,602	-30.854%
2026-02-20	7.5950	7.6500	7.2600	7.2800	-4.837%	5,364	-31.044%
2026-02-19	7.3000	7.6500	7.3000	7.6500	+5.155%	2,062	-34.379%
2026-02-18	7.1246	7.7780	7.1246	7.2750	+2.465%	15,709	-30.997%
2026-02-17	7.5000	7.9500	7.1000	7.1000	-8.150%	5,897	-29.296%
2026-02-13	7.0700	7.7900	7.0700	7.7300	+9.335%	8,345	-35.058%
2026-02-12	8.0500	8.0500	7.0700	7.0700	-8.538%	7,486	-28.996%
2026-02-11	7.8900	8.1700	7.7300	7.7300	0.000%	7,765	-35.058%
2026-02-10	7.8000	8.3400	7.7300	7.7300	-1.654%	5,906	-35.058%
2026-02-09	7.7400	8.2400	7.7400	7.8600	-1.873%	9,785	-36.132%
2026-02-06	7.9950	8.2750	7.7310	8.0100	+0.882%	10,853	-37.328%
2026-02-05	8.1400	8.2550	7.6600	7.9400	+1.211%	22,134	-36.776%
2026-02-04	7.9000	7.9000	7.5700	7.8450	+1.161%	4,079	-36.010%
2026-02-03	7.5550	8.0499	7.5000	7.7550	+0.977%	22,180	-35.268%
2026-02-02	7.6300	8.4900	7.5200	7.6800	+1.587%	27,909	-34.635%
2026-01-30	7.8700	7.8700	7.5300	7.5600	-7.692%	8,244	-33.598%
2026-01-29	8.4700	8.4700	7.5000	8.1900	-3.306%	39,891	-38.706%
2026-01-28	8.1897	8.4900	8.1897	8.4700	+1.074%	10,518	-40.732%
2026-01-27	8.4500	8.4900	8.1900	8.3800	-0.593%	26,346	-40.095%
2026-01-26	8.0600	8.4300	7.9700	8.4300	+4.461%	15,317	-40.451%
2026-01-23	7.9100	8.1754	7.9100	8.0700	+0.875%	7,469	-37.794%
2026-01-22	8.1500	8.5000	7.8800	8.0000	-1.901%	21,291	-37.250%
2026-01-21	7.9300	8.3400	7.9300	8.1550	-2.685%	8,329	-38.443%
2026-01-20	8.1000	8.3800	7.8700	8.3800	+3.202%	7,679	-40.095%
2026-01-16	8.1200	8.4026	7.8211	8.1200	-1.337%	17,828	-38.177%
2026-01-15	8.0700	8.2300	7.7350	8.2300	+6.194%	11,319	-39.004%
2026-01-14	7.4500	8.3050	7.2200	7.7500	+1.840%	26,592	-35.226%
2026-01-13	7.8163	7.9999	7.5500	7.6100	-3.426%	16,953	-34.034%
2026-01-12	8.2600	8.2850	7.6119	7.8800	-4.716%	23,877	-36.294%
2026-01-09	8.4600	8.4600	7.9050	8.2700	-1.781%	19,468	-39.299%
2026-01-08	8.1200	8.4200	8.0600	8.4200	+3.060%	5,442	-40.380%
2026-01-07	8.1800	8.4890	7.9850	8.1700	-0.608%	22,321	-38.556%
2026-01-06	7.4200	8.5500	7.4100	8.2200	+11.533%	102,761	-38.929%
2026-01-05	7.0900	7.5900	7.0900	7.3700	+3.803%	45,241	-31.886%
2026-01-02	7.0900	7.2550	6.6200	7.1000	+4.258%	167,923	-29.296%
2025-12-31	6.5900	6.9000	6.5900	6.8100	-1.017%	9,367	-26.285%
2025-12-30	6.6500	6.9700	6.2700	6.8800	+3.459%	22,102	-27.035%
2025-12-29	6.6500	6.6900	6.3300	6.6500	0.000%	15,407	-24.511%
2025-12-26	6.5192	6.7200	6.4500	6.6500	+5.556%	7,335	-24.511%
2025-12-24	6.4400	6.4400	6.2700	6.3000	-2.628%	3,634	-20.317%
2025-12-23	6.8100	7.0100	6.2500	6.4700	-5.547%	42,564	-22.411%
2025-12-22	6.4100	6.8500	6.0300	6.8500	+6.202%	25,432	-26.715%
2025-12-19	5.6700	6.6000	5.4500	6.4500	+13.556%	48,885	-22.171%
2025-12-18	5.3400	5.8700	5.3320	5.6800	+6.367%	30,536	-11.620%
2025-12-17	5.5700	5.6200	5.1200	5.3400	-4.643%	26,042	-5.993%
2025-12-16	5.6800	5.7200	5.3900	5.6000	-2.098%	28,817	-10.357%
2025-12-15	5.5600	6.7000	5.4969	5.7200	-0.175%	75,334	-12.238%
2025-12-12	5.1000	5.9000	4.6640	5.7300	+8.935%	51,201	-12.391%
2025-12-11	4.1970	5.3540	4.1510	5.2600	+27.176%	155,672	-4.563%
2025-12-10	5.1600	5.4000	4.1050	4.1360	-20.247%	48,686	+21.373%
2025-12-09	5.1500	5.5880	4.9300	5.1860	+2.632%	20,166	-3.201%
2025-12-08	5.4060	5.4990	4.9000	5.0530	-4.281%	21,767	-0.653%
2025-12-05	5.1100	5.7050	5.1100	5.2790	-20.257%	59,232	-4.906%
2025-12-04	6.5000	6.7870	6.4300	6.6200	-2.013%	8,860	-24.169%
2025-12-03	6.5610	6.9780	6.5000	6.7560	+0.671%	6,962	-25.696%
2025-12-02	6.9980	6.9980	6.6580	6.7110	+0.419%	4,658	-25.197%
2025-12-01	6.6300	7.1889	6.6300	6.6830	-3.925%	12,637	-24.884%
2025-11-28	6.6300	7.0050	6.6300	6.9560	+2.869%	7,018	-27.832%
2025-11-26	6.5550	7.0780	6.4460	6.7620	+1.258%	11,517	-25.762%
2025-11-25	6.3430	6.6890	6.3430	6.6780	+2.802%	6,097	-24.828%
2025-11-24	6.3000	6.4990	5.7655	6.4960	+6.474%	9,985	-22.722%
2025-11-21	5.6380	6.1010	5.5040	6.1010	+5.645%	20,294	-17.718%
2025-11-20	6.2010	6.2890	5.6130	5.7750	-8.188%	29,206	-13.074%
2025-11-19	6.6900	6.6900	6.0170	6.2900	-5.697%	35,092	-20.191%
2025-11-18	6.4160	6.8680	6.1540	6.6700	+0.649%	16,426	-24.738%
2025-11-17	6.6000	7.0000	6.5000	6.6270	-2.112%	32,957	-24.249%
2025-11-14	6.1000	7.2580	5.8340	6.7700	+11.056%	92,305	-25.849%
2025-11-13	6.3000	6.3000	6.0040	6.0960	-1.677%	8,914	-17.651%
2025-11-12	5.9350	6.7980	5.8490	6.2000	+3.333%	41,216	-19.032%
2025-11-11	5.6000	6.0960	5.6000	6.0000	+2.041%	7,732	-16.333%
2025-11-10	5.3900	5.8800	5.1000	5.8800	+9.172%	20,376	-14.626%
2025-11-07	5.6000	5.6000	4.9000	5.3860	-5.954%	18,310	-6.795%
2025-11-06	6.0760	6.0760	5.4710	5.7270	-6.589%	23,565	-12.345%
2025-11-05	6.0520	6.2010	5.7940	6.1310	-1.605%	14,992	-18.121%
2025-11-04	6.3440	6.4440	5.9190	6.2310	-4.124%	35,975	-19.435%
2025-11-03	5.9600	6.8189	5.6060	6.4990	+9.966%	115,374	-22.757%
2025-10-31	5.4800	6.4320	5.3260	5.9100	+3.376%	113,820	-15.059%
2025-10-30	5.3000	5.7660	4.9740	5.7170	+8.750%	38,303	-12.192%
2025-10-29	5.1120	5.6649	5.0510	5.2570	+0.574%	31,531	-4.508%
2025-10-28	5.0530	5.2290	4.9090	5.2270	+3.464%	21,623	-3.960%
2025-10-27	5.1400	5.4450	4.9360	5.0520	-2.771%	29,780	-0.633%
2025-10-24	5.0100	5.6610	4.9910	5.1960	+3.198%	57,749	-3.387%
2025-10-23	4.6800	5.3050	4.6101	5.0350	+4.896%	110,606	-0.298%
2025-10-22	5.0000	5.0920	4.7100	4.8000	-1.153%	238,317	+4.583%
2025-10-21	4.9600	5.0310	4.7000	4.8560	-2.097%	89,425	+3.377%
2025-10-20	5.5000	5.5670	4.5700	4.9600	-2.745%	637,316	+1.210%
2025-10-17	5.1000	5.4250	5.0030	5.1000	-0.546%	14,898	-1.569%
2025-10-16	5.9510	6.0000	5.0120	5.1280	-8.624%	29,214	-2.106%
2025-10-15	5.7000	5.8060	5.5290	5.6120	-0.673%	13,940	-10.549%
2025-10-14	6.2000	6.3000	5.5000	5.6500	-8.724%	35,793	-11.150%
2025-10-13	6.4100	6.7750	5.8240	6.1900	-3.281%	86,730	-18.901%
2025-10-10	6.9000	7.3000	6.3660	6.4000	-5.465%	31,956	-21.563%
2025-10-09	7.1150	7.5990	6.6410	6.7700	-5.102%	22,358	-25.849%
2025-10-08	7.2650	7.5950	7.0920	7.1340	-3.595%	8,931	-29.633%
2025-10-07	7.6000	7.6000	7.2000	7.4000	-0.364%	39,768	-32.162%
2025-10-06	7.6350	7.7000	7.2900	7.4270	-2.148%	31,157	-32.409%
2025-10-03	7.7500	7.7746	7.3690	7.5900	-1.607%	15,089	-33.860%
2025-10-02	8.1000	8.1540	7.7000	7.7140	-3.995%	20,219	-34.924%
2025-10-01	8.0000	8.2030	7.9000	8.0350	-0.434%	9,935	-37.523%
2025-09-30	8.1810	8.6180	7.5570	8.0700	+0.248%	18,786	-37.794%
2025-09-29	7.9000	8.2000	7.8000	8.0500	+1.271%	15,403	-37.640%
2025-09-26	7.4000	7.9490	7.4000	7.9490	+6.227%	21,135	-36.847%
2025-09-25	7.3010	7.6800	7.1475	7.4830	+1.258%	28,911	-32.915%
2025-09-24	9.2500	9.9000	6.7480	7.3900	-20.538%	64,415	-32.070%
2025-09-23	12.4000	12.4000	9.3000	9.3000	-27.344%	52,011	-46.022%
2025-09-22	11.4000	13.0000	10.7000	12.8000	+12.281%	41,938	-60.781%
2025-09-19	10.5000	11.5000	10.0000	11.4000	+8.571%	538,817	-55.965%
2025-09-18	10.4000	10.8000	9.9010	10.5000	+5.000%	24,384	-52.190%
2025-09-17	9.9300	10.3000	9.9200	10.0000	-0.990%	33,709	-49.800%
2025-09-16	9.6080	10.4000	9.5010	10.1000	+3.040%	24,320	-50.297%
2025-09-15	8.2680	10.0000	8.0000	9.8020	-1.980%	33,653	-48.786%
2025-09-12	9.2830	10.1000	8.5730	10.0000	+7.863%	57,595	-49.800%
2025-09-11	8.7740	9.3690	8.4440	9.2710	+7.790%	37,517	-45.853%
2025-09-10	8.2700	8.7000	6.5000	8.6010	+1.176%	68,878	-41.635%
2025-09-09	6.8680	9.0000	6.5150	8.5010	+13.211%	86,460	-40.948%
2025-09-08	6.2000	7.6000	5.9000	7.5090	+22.897%	86,712	-33.147%
2025-09-05	6.1100	6.2620	6.0000	6.1100	-2.458%	7,963	-17.840%
2025-09-04	6.6000	6.6000	6.0000	6.2640	-5.091%	14,262	-19.860%
2025-09-03	5.9000	6.6000	5.7820	6.6000	+8.731%	45,930	-23.939%
2025-09-02	5.9000	6.0900	5.8000	6.0700	+0.480%	16,044	-17.298%
2025-08-29	5.8200	6.0990	5.8200	6.0410	+1.855%	12,465	-16.901%
2025-08-28	6.1480	6.2400	5.9120	5.9310	-1.199%	21,188	-15.360%
2025-08-27	6.0540	6.3000	5.9500	6.0030	+0.553%	22,343	-16.375%
2025-08-26	5.9100	6.0980	5.7600	5.9700	+1.410%	22,647	-15.913%
2025-08-25	6.0200	6.2100	5.8040	5.8870	-3.190%	23,083	-14.727%
2025-08-22	6.0690	6.1740	5.8030	6.0810	-1.919%	26,184	-17.448%
2025-08-21	5.9900	6.3000	5.6210	6.2000	+5.802%	48,929	-19.032%
2025-08-20	5.9900	6.0500	5.3670	5.8600	-0.543%	65,885	-14.334%
2025-08-19	5.7800	6.1000	5.4000	5.8920	+6.354%	63,073	-14.800%
2025-08-18	4.8500	6.6600	4.8500	5.5400	+9.703%	254,641	-9.386%
2025-08-15	4.3000	5.1000	4.3000	5.0500	+12.472%	55,434	-0.594%
2025-08-14	4.3000	4.4900	4.1500	4.4900	-0.355%	86,293	+11.804%
2025-08-13	4.8800	5.2000	4.3300	4.5060	-14.562%	106,570	+11.407%
2025-08-12	5.7000	5.7980	5.0430	5.2740	-7.409%	85,400	-4.816%
2025-08-11	5.9900	6.2000	5.2500	5.6960	-9.357%	73,318	-11.868%
2025-08-08	5.9360	6.8180	5.9360	6.2840	+1.568%	76,612	-20.115%
2025-08-07	5.9000	6.3940	5.7000	6.1870	+4.634%	56,313	-18.862%
2025-08-06	6.0000	6.5000	5.7000	5.9130	-8.439%	119,577	-15.102%
2025-08-05	7.6060	7.6060	6.0000	6.4580	-18.818%	196,324	-22.267%
2025-08-04	10.0000	10.4000	7.4100	7.9550	-24.953%	313,533	-36.895%
2025-08-01	12.0000	12.2000	10.0000	10.6000	-17.829%	157,018	-52.642%
2025-07-31	12.4000	13.6990	9.9380	12.9000	-20.859%	713,965	-61.085%
2025-07-30	9.5000	25.5990	9.5000	16.3000	+81.091%	15,878,097	-69.202%
2025-07-29	9.0010	9.1800	8.8010	9.0010	+4.058%	3,941	-44.228%
2025-07-28	8.9250	9.2980	8.5000	8.6500	-6.979%	12,536	-41.965%
2025-07-25	9.2000	9.3000	8.9000	9.2990	-1.064%	4,149	-46.016%
2025-07-24	9.3000	9.4690	8.9000	9.3990	+1.075%	3,169	-46.590%
2025-07-23	8.9260	9.3450	8.9010	9.2990	+1.076%	2,357	-46.016%
2025-07-22	9.0380	9.3000	9.0380	9.2000	+1.792%	3,614	-45.435%
2025-07-21	9.2000	9.3400	8.8000	9.0380	-1.138%	3,675	-44.457%
2025-07-18	9.3000	9.3000	8.8210	9.1420	-2.776%	1,383	-45.089%
2025-07-17	9.1000	9.4030	8.6000	9.4030	+4.466%	6,003	-46.613%
2025-07-16	9.0870	9.3680	9.0000	9.0010	-4.234%	1,300	-44.228%
2025-07-15	9.3000	9.3990	9.0000	9.3990	-0.128%	1,116	-46.590%
2025-07-14	9.6700	9.7700	8.9000	9.4110	+1.183%	6,560	-46.658%
2025-07-11	9.6000	9.6000	8.9140	9.3010	+2.321%	16,759	-46.027%
2025-07-10	8.8500	9.1830	8.7000	9.0900	+2.020%	9,342	-44.774%
2025-07-09	8.7670	9.1990	8.6880	8.9100	+0.101%	816	-43.659%
2025-07-08	9.0000	9.2500	8.6330	8.9010	-0.011%	2,837	-43.602%
2025-07-07	8.9990	9.2490	8.1090	8.9020	-1.199%	6,224	-43.608%
2025-07-03	8.9870	9.2500	8.7230	9.0100	-1.260%	2,295	-44.284%
2025-07-02	8.8910	9.2990	8.8880	9.1250	+1.378%	2,648	-44.986%
2025-07-01	9.1200	9.1200	8.3550	9.0010	-3.205%	4,419	-44.228%
2025-06-30	9.0000	9.4990	8.6250	9.2990	+3.322%	13,539	-46.016%
2025-06-27	9.2000	9.4990	9.0000	9.0000	-3.226%	8,942	-44.222%
2025-06-26	10.6000	11.1000	9.2140	9.3000	-13.889%	22,327	-46.022%
2025-06-25	10.3000	11.2990	10.1380	10.8000	+8.000%	22,695	-53.519%
2025-06-24	9.8100	10.3000	9.6500	10.0000	+2.987%	15,171	-49.800%
2025-06-23	9.7870	10.0990	9.3400	9.7100	+1.146%	6,448	-48.301%
2025-06-20	9.8000	10.4770	9.5080	9.6000	-4.000%	10,887	-47.708%
2025-06-18	10.0000	10.4000	9.6120	10.0000	0.000%	10,179	-49.800%
2025-06-17	10.1000	10.1000	9.2010	10.0000	+2.041%	2,938	-49.800%
2025-06-16	9.7950	10.0000	9.4000	9.8000	-1.010%	2,668	-48.776%
2025-06-13	9.6400	10.0000	9.6000	9.9000	+1.020%	2,224	-49.293%
2025-06-12	9.7000	10.4000	9.6000	9.8000	-2.000%	3,579	-48.776%
2025-06-11	9.9910	10.2000	9.5200	10.0000	+0.361%	7,162	-49.800%
2025-06-10	10.0000	10.2000	9.5000	9.9640	+4.259%	7,709	-49.619%
2025-06-09	9.7890	9.9000	9.0000	9.5570	-5.376%	26,188	-47.473%
2025-06-06	10.0000	10.2000	9.8020	10.1000	-0.980%	3,344	-50.297%
2025-06-05	10.1000	10.4000	9.7000	10.2000	+0.990%	12,663	-50.784%
2025-06-04	10.4640	10.4990	9.9110	10.1000	+1.000%	3,266	-50.297%
2025-06-03	10.0000	10.8990	10.0000	10.0000	-5.660%	3,496	-49.800%
2025-06-02	10.1000	10.9000	10.1000	10.6000	+3.043%	3,836	-52.642%
2025-05-30	10.1000	10.3000	10.0480	10.2870	+0.863%	1,161	-51.201%
2025-05-29	10.7000	10.7000	10.1000	10.1990	-2.867%	1,973	-50.779%
2025-05-28	10.5120	11.3400	10.1450	10.5000	+0.962%	7,268	-52.190%
2025-05-27	10.9000	10.9270	10.0000	10.4000	-3.704%	3,749	-51.731%
2025-05-23	11.2000	11.6890	10.4000	10.8000	-2.076%	4,022	-53.519%
2025-05-22	10.5760	11.6110	10.4060	11.0290	+4.047%	5,618	-54.484%
2025-05-21	10.6500	10.8990	10.4000	10.6000	-2.752%	766	-52.642%
2025-05-20	10.6000	11.0000	10.5000	10.9000	-0.855%	3,085	-53.945%
2025-05-19	11.0000	11.2990	10.7000	10.9940	-3.595%	2,998	-54.339%
2025-05-16	11.0000	11.7000	11.0000	11.4040	-2.530%	1,098	-55.980%
2025-05-15	11.6000	12.1000	10.6020	11.7000	+0.862%	2,382	-57.094%
2025-05-14	11.4000	12.0000	11.4000	11.6000	-1.695%	1,901	-56.724%
2025-05-13	12.2000	12.2000	11.4040	11.8000	0.000%	1,846	-57.458%
2025-05-12	11.8500	12.1000	10.9000	11.8000	+1.724%	9,995	-57.458%
2025-05-09	11.0000	12.0890	10.9000	11.6000	+5.455%	5,183	-56.724%
2025-05-08	11.1750	11.7000	10.8000	11.0000	-1.239%	4,132	-54.364%
2025-05-07	11.3000	11.7270	10.6000	11.1380	-1.434%	1,455	-54.929%
2025-05-06	11.5330	12.0000	11.0000	11.3000	-4.229%	5,505	-55.575%
2025-05-05	11.4000	11.8000	11.1990	11.7990	+2.059%	931	-57.454%
2025-05-02	12.4000	13.0000	10.5000	11.5610	-3.658%	5,109	-56.578%
2025-05-01	11.3000	14.6000	10.7000	12.0000	+6.195%	41,790	-58.167%
2025-04-30	12.0000	12.0000	11.3000	11.3000	+1.793%	625	-55.575%
2025-04-29	11.1000	11.1010	11.1000	11.1010	-5.924%	117	-54.779%
2025-04-28	12.4000	12.4000	11.1320	11.8000	-4.065%	168	-57.458%
2025-04-25	11.1500	12.3000	11.1500	12.3000	-2.381%	476	-59.187%
2025-04-24	11.4000	12.6000	11.3000	12.6000	+10.526%	1,722	-60.159%
2025-04-23	11.0280	11.5000	10.6000	11.4000	-0.870%	809	-55.965%
2025-04-22	10.5000	11.5000	10.4160	11.5000	+8.480%	377	-56.348%
2025-04-21	10.5000	11.0000	10.0000	10.6010	+0.483%	778	-52.646%
2025-04-17	10.9000	11.2990	10.5500	10.5500	-2.315%	342	-52.417%
2025-04-16	10.5000	11.6000	10.5000	10.8000	+2.857%	860	-53.519%
2025-04-15	10.1000	11.4130	10.1000	10.5000	+0.962%	458	-52.190%
2025-04-14	10.1000	10.4000	10.1000	10.4000	+0.144%	251	-51.731%
2025-04-11	10.2000	10.8900	10.1000	10.3850	-0.144%	342	-51.661%
2025-04-10	11.0000	11.0000	10.4000	10.4000	-5.446%	274	-51.731%
2025-04-09	10.0000	11.0000	9.9000	10.9990	+5.760%	332	-54.359%
2025-04-08	11.4360	11.4360	10.4000	10.4000	-5.455%	397	-51.731%
2025-04-07	11.1120	11.3900	10.0000	11.0000	+1.852%	1,488	-54.364%
2025-04-04	11.0000	11.3000	10.5000	10.8000	-1.818%	415	-53.519%
2025-04-03	12.6000	12.6000	11.0000	11.0000	-17.910%	3,822	-54.364%
2025-04-02	13.6000	13.9000	12.4000	13.4000	-4.286%	8,098	-62.537%
2025-04-01	13.7000	14.0000	11.7000	14.0000	+2.941%	5,413	-64.143%
2025-03-31	12.7000	13.6240	11.9000	13.6000	+7.937%	2,204	-63.088%
2025-03-28	13.2000	13.2000	12.4000	12.6000	-8.696%	1,029	-60.159%
2025-03-27	12.7000	13.8000	12.0000	13.8000	+6.977%	1,999	-63.623%
2025-03-26	12.3470	13.1000	12.1010	12.9000	+5.738%	299	-61.085%
2025-03-25	12.7000	13.0000	12.1000	12.2000	-3.175%	2,759	-58.852%
2025-03-24	13.5000	13.5000	12.4000	12.6000	-8.029%	1,165	-60.159%
2025-03-21	12.1000	13.9000	11.7000	13.7000	+12.295%	2,842	-63.358%
2025-03-20	12.1000	13.2000	12.0000	12.2000	+0.826%	1,490	-58.852%
2025-03-19	12.7070	12.8000	12.1000	12.1000	-5.469%	1,125	-58.512%
2025-03-18	11.5000	14.2000	11.4000	12.8000	+8.475%	7,626	-60.781%
2025-03-17	11.8000	12.4000	11.0000	11.8000	+6.306%	2,028	-57.458%
2025-03-14	9.9000	11.5000	9.5000	11.1000	+16.941%	3,977	-54.775%
2025-03-13	11.0000	11.0000	9.2060	9.4920	-12.917%	7,215	-47.113%
2025-03-12	11.5000	11.5000	10.6000	10.9000	0.000%	1,351	-53.945%
2025-03-11	11.4000	11.6050	10.4010	10.9000	-5.217%	2,488	-53.945%
2025-03-10	12.1160	12.9000	11.5000	11.5000	-4.167%	2,172	-56.348%
2025-03-07	12.5000	12.5000	11.4000	12.0000	-5.512%	3,364	-58.167%
2025-03-06	14.1000	14.1650	12.6000	12.7000	-9.286%	4,419	-60.472%
2025-03-05	13.0000	14.5000	12.7000	14.0000	+6.870%	25,699	-64.143%
2025-03-04	11.8000	17.4000	10.3000	13.1000	+18.018%	334,116	-61.679%
2025-03-03	11.2640	11.8000	11.1000	11.1000	-2.632%	592	-54.775%
2025-02-28	11.7000	11.7000	11.3000	11.4000	-3.390%	382	-55.965%
2025-02-27	12.1000	12.2000	11.3000	11.8000	-4.065%	689	-57.458%
2025-02-26	12.5000	12.5000	11.7000	12.3000	+1.661%	323	-59.187%
2025-02-25	11.7000	12.2500	11.7000	12.0990	+0.825%	511	-58.509%
2025-02-24	12.8000	12.8000	11.7010	12.0000	-4.958%	999	-58.167%
2025-02-21	12.4000	13.1000	12.3660	12.6260	+1.823%	665	-60.241%
2025-02-20	12.7000	13.1000	12.1000	12.4000	-3.125%	883	-59.516%
2025-02-19	13.2000	13.5020	12.5080	12.8000	+0.787%	1,533	-60.781%
2025-02-18	12.0000	13.5000	11.7000	12.7000	+2.419%	3,304	-60.472%
2025-02-14	12.6000	13.2130	11.7000	12.4000	-6.767%	2,919	-59.516%
2025-02-13	12.7000	13.7000	11.7990	13.3000	+7.258%	3,676	-62.256%
2025-02-12	11.7000	12.7000	11.2000	12.4000	0.000%	6,764	-59.516%
2025-02-11	10.7000	12.4000	10.6380	12.4000	+19.807%	6,830	-59.516%
2025-02-10	10.4000	10.5000	10.2000	10.3500	-2.358%	309	-51.498%
2025-02-07	10.0000	10.6000	9.8720	10.6000	+6.000%	2,302	-52.642%
2025-02-06	10.4000	10.4000	9.9000	10.0000	0.000%	1,925	-49.800%
2025-02-05	9.9000	10.0000	9.7000	10.0000	-0.990%	1,417	-49.800%
2025-02-04	10.4000	10.5000	9.9900	10.1000	-2.885%	1,794	-50.297%
2025-02-03	10.5000	10.5000	10.2910	10.4000	+0.971%	332	-51.731%
2025-01-31	11.0000	11.0000	9.8640	10.3000	+0.980%	872	-51.262%
2025-01-30	10.4000	10.6000	10.0000	10.2000	-1.923%	1,350	-50.784%
2025-01-29	10.6000	10.7980	10.2000	10.4000	+0.971%	1,484	-51.731%
2025-01-28	10.9000	10.9000	9.9230	10.3000	+0.941%	1,175	-51.262%
2025-01-27	10.7000	10.7000	9.7660	10.2040	-4.636%	1,266	-50.804%
2025-01-24	10.3000	11.0000	10.3000	10.7000	+0.943%	479	-53.084%
2025-01-23	10.7000	10.9000	10.2000	10.6000	+2.913%	1,016	-52.642%
2025-01-22	11.0000	11.0000	10.1000	10.3000	-5.678%	2,479	-51.262%
2025-01-21	11.0000	11.1000	10.9000	10.9200	-0.727%	580	-54.029%
2025-01-17	11.1000	11.6840	10.5000	11.0000	-7.563%	3,976	-54.364%
2025-01-16	10.4880	13.3000	10.4880	11.9000	+6.250%	26,806	-57.815%
2025-01-15	10.5000	11.2000	9.8000	11.2000	+7.692%	3,194	-55.179%
2025-01-14	9.7650	10.9000	9.7650	10.4000	+0.971%	2,939	-51.731%
2025-01-13	10.7000	10.7000	9.6400	10.3000	-1.905%	3,769	-51.262%
2025-01-10	10.9000	11.0000	10.3610	10.5000	-3.670%	641	-52.190%
2025-01-08	10.4000	11.0000	10.4000	10.9000	0.000%	1,991	-53.945%
2025-01-07	12.0000	12.0000	10.9000	10.9000	-2.679%	2,086	-53.945%
2025-01-06	11.1000	12.3000	10.9000	11.2000	+2.752%	2,961	-55.179%
2025-01-03	10.6000	11.5920	10.4000	10.9000	+2.830%	2,959	-53.945%
2025-01-02	10.7000	11.5000	10.4000	10.6000	-2.752%	1,290	-52.642%
2024-12-31	12.2000	12.2000	9.8010	10.9000	-6.838%	4,744	-53.945%
2024-12-30	11.3000	11.7000	10.4000	11.7000	+5.405%	4,950	-57.094%
2024-12-27	11.7000	11.7000	10.4900	11.1000	-3.478%	6,005	-54.775%
2024-12-26	9.7000	13.8550	9.7000	11.5000	+13.861%	26,485	-56.348%
2024-12-24	10.7000	10.7000	9.4000	10.1000	-1.942%	4,103	-50.297%
2024-12-23	10.3000	10.8240	9.9000	10.3000	-2.830%	3,679	-51.262%
2024-12-20	10.1000	11.2000	9.9000	10.6000	0.000%	10,998	-52.642%
2024-12-19	8.4000	18.8000	7.9000	10.6000	+4.950%	306,104	-52.642%
2024-12-18	10.5000	11.0000	10.0010	10.1000	-2.885%	1,163	-50.297%
2024-12-17	10.8000	11.5910	10.2000	10.4000	-2.804%	2,579	-51.731%
2024-12-16	11.2000	11.5000	10.6000	10.7000	-1.835%	1,763	-53.084%
2024-12-13	11.1370	11.3050	10.6000	10.9000	+1.869%	1,300	-53.945%
2024-12-12	11.5000	12.1000	10.7000	10.7000	-7.759%	7,251	-53.084%
2024-12-11	11.3000	11.6000	10.3000	11.6000	0.000%	1,698	-56.724%
2024-12-10	11.8000	12.4000	11.4000	11.6000	-0.855%	1,366	-56.724%
2024-12-09	12.4000	12.9000	11.5000	11.7000	-0.847%	3,283	-57.094%
2024-12-06	11.5000	12.3000	11.3200	11.8000	+3.509%	2,200	-57.458%
2024-12-05	11.3000	12.1000	11.3000	11.4000	+0.885%	1,593	-55.965%
2024-12-04	11.5000	12.0000	11.3000	11.3000	-1.739%	2,622	-55.575%
2024-12-03	11.6000	12.2990	11.1000	11.5000	+4.545%	1,766	-56.348%
2024-12-02	11.1000	11.4000	10.8000	11.0000	-3.509%	3,395	-54.364%
2024-11-29	10.4000	11.7000	10.4000	11.4000	+5.556%	1,077	-55.965%
2024-11-27	10.8000	11.2000	10.3720	10.8000	-0.917%	2,107	-53.519%
2024-11-26	10.8000	11.0000	10.2000	10.9000	-2.679%	4,306	-53.945%
2024-11-25	12.6000	13.0000	11.2000	11.2000	-11.111%	5,780	-55.179%
2024-11-22	13.0000	13.1000	12.5000	12.6000	0.000%	3,707	-60.159%
2024-11-21	13.5000	13.7000	12.1010	12.6000	-3.817%	7,910	-60.159%
2024-11-20	12.6000	13.7000	12.1010	13.1000	+5.645%	6,978	-61.679%
2024-11-19	13.0000	13.0000	12.0000	12.4000	-4.615%	10,650	-59.516%
2024-11-18	13.1000	14.0000	12.8000	13.0000	-5.109%	7,437	-61.385%
2024-11-15	13.3000	15.3000	13.3000	13.7000	-8.667%	18,314	-63.358%
2024-11-14	12.7000	16.0000	12.6000	15.0000	+17.188%	106,469	-66.533%
2024-11-13	12.3000	13.6000	10.2000	12.8000	-3.759%	134,165	-60.781%
2024-11-12	14.7000	15.0000	11.8000	13.3000	+46.315%	3,129,923	-62.256%
2024-11-11	9.4600	9.5000	8.5200	9.0900	+3.249%	257,019	-44.774%
2024-11-08	8.8030	9.4560	8.8030	8.8040	-5.231%	1,847	-42.980%
2024-11-07	9.0000	9.3180	8.4440	9.2900	+1.697%	6,078	-45.963%
2024-11-06	9.8700	9.8710	8.7090	9.1350	-2.902%	1,254	-45.047%
2024-11-05	9.1000	9.7000	9.1000	9.4080	+0.085%	1,089	-46.641%
2024-11-04	10.3430	10.3430	9.1010	9.4000	-6.000%	3,385	-46.596%
2024-11-01	10.2000	10.5650	9.8000	10.0000	-3.846%	1,892	-49.800%
2024-10-31	10.7000	11.6990	10.1000	10.4000	-2.804%	4,944	-51.731%
2024-10-30	10.3000	11.0000	9.9510	10.7000	+2.885%	4,213	-53.084%
2024-10-29	11.3000	11.3000	10.3000	10.4000	-5.455%	2,915	-51.731%
2024-10-28	11.0000	11.1000	9.7100	11.0000	+2.804%	8,168	-54.364%
2024-10-25	11.8000	12.5000	10.6000	10.7000	-12.295%	6,099	-53.084%
2024-10-24	11.9000	13.1200	11.7000	12.2000	-3.937%	3,924	-58.852%
2024-10-23	11.8000	14.1000	10.9910	12.7000	-5.224%	20,276	-60.472%
2024-10-22	15.0000	16.2000	11.8000	13.4000	-2.190%	184,111	-62.537%
2024-10-21	11.4000	14.4000	11.0000	13.7000	+22.321%	388,836	-63.358%
2024-10-18	11.0000	11.2000	10.5260	11.2000	+0.901%	435	-55.179%
2024-10-17	11.1000	11.1000	11.1000	11.1000	0.000%	320	-54.775%
2024-10-16	10.8000	11.3000	9.5250	11.1000	+16.842%	2,705	-54.775%
2024-10-15	9.6000	10.9000	9.2200	9.5000	-5.407%	1,461	-47.158%
2024-10-14	10.0570	10.3000	9.9100	10.0430	-2.495%	1,778	-50.015%
2024-10-11	10.5000	10.9420	10.2000	10.3000	0.000%	1,766	-51.262%
2024-10-10	10.7000	10.9000	10.3000	10.3000	-3.738%	1,285	-51.262%
2024-10-09	10.3020	11.0000	10.3020	10.7000	-2.718%	548	-53.084%
2024-10-08	11.5490	11.6000	10.3000	10.9990	-5.991%	1,825	-54.359%
2024-10-07	10.7000	11.9000	10.5000	11.7000	+11.418%	2,270	-57.094%
2024-10-04	11.0000	11.2700	10.5000	10.5010	-9.003%	668	-52.195%
2024-10-03	10.3830	11.7000	10.3670	11.5400	+12.039%	1,393	-56.499%
2024-10-02	10.7000	10.9000	10.3000	10.3000	-3.286%	202	-51.262%
2024-10-01	10.7000	10.8000	10.2000	10.6500	-0.467%	328	-52.864%
2024-09-30	10.8000	10.8070	10.2000	10.7000	-0.926%	452	-53.084%
2024-09-27	11.1000	11.1130	10.6000	10.8000	-3.571%	426	-53.519%
2024-09-26	11.0000	11.2000	10.5000	11.2000	+4.673%	462	-55.179%
2024-09-25	10.3000	10.9000	10.1000	10.7000	+3.883%	1,654	-53.084%
2024-09-24	10.1000	11.3000	10.1000	10.3000	-2.830%	610	-51.262%

.dark-mode .BQT4zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQT4zn{ 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