Dark

XBP
XBP Global Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jun 18, 2026 3:12:57 PM EDT

2.37USD+0.212%(+0.01)12,805

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.36)0

After-hours

Jun 18, 2026 4:38:30 PM EDT

2.08USD-12.051%(-0.29)3,081

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	2.3100	2.3100	2.0700	2.0700	-12.288%	12,805	0.000%
2026-06-17	2.4875	2.4875	2.3050	2.3600	+0.426%	3,921	-12.288%
2026-06-16	2.3500	2.4200	2.3500	2.3500	-2.083%	4,781	-11.915%
2026-06-15	2.2501	2.6100	2.2492	2.4000	-2.041%	9,343	-13.750%
2026-06-12	2.4180	2.6400	2.3400	2.4500	+0.823%	8,956	-15.510%
2026-06-11	2.4300	2.4300	2.4300	2.4300	-2.410%	1,543	-14.815%
2026-06-10	2.3900	2.6000	2.3900	2.4900	+3.750%	5,724	-16.867%
2026-06-09	2.4100	2.5800	2.4000	2.4000	-0.208%	2,718	-13.750%
2026-06-08	2.4700	2.7199	2.3900	2.4050	+0.628%	7,780	-13.929%
2026-06-05	2.4100	2.4200	2.1601	2.3900	-2.049%	4,323	-13.389%
2026-06-04	2.4500	2.5900	2.4020	2.4400	+5.857%	50,883	-15.164%
2026-06-03	2.4000	2.4000	2.2650	2.3050	-1.073%	6,824	-10.195%
2026-06-02	2.5000	2.5987	2.3050	2.3300	-3.119%	6,694	-11.159%
2026-06-01	2.5500	2.7100	2.2500	2.4050	-1.837%	9,493	-13.929%
2026-05-29	2.5300	2.6200	2.4500	2.4500	-7.547%	9,652	-15.510%
2026-05-28	2.6600	2.7450	2.4100	2.6500	-1.487%	25,077	-21.887%
2026-05-27	2.7100	2.8050	2.5766	2.6900	-0.738%	23,543	-23.048%
2026-05-26	2.7200	2.9800	2.5700	2.7100	+1.119%	17,867	-23.616%
2026-05-22	2.6550	3.0000	2.4800	2.6800	+3.077%	72,242	-22.761%
2026-05-21	2.4400	2.6000	2.3450	2.6000	+7.884%	32,973	-20.385%
2026-05-20	2.4400	2.5250	2.3000	2.4100	-2.429%	13,596	-14.108%
2026-05-19	2.1800	2.6899	2.0200	2.4700	+19.613%	63,529	-16.194%
2026-05-18	2.0000	2.1200	2.0000	2.0650	-2.594%	6,876	+0.242%
2026-05-15	2.2700	2.2700	2.0801	2.1200	-9.402%	10,947	-2.358%
2026-05-14	2.3800	2.5000	2.0700	2.3400	+5.882%	37,814	-11.538%
2026-05-13	2.3400	2.5311	2.1000	2.2100	-5.556%	14,612	-6.335%
2026-05-12	2.3700	2.6423	2.3400	2.3400	-4.094%	4,924	-11.538%
2026-05-11	2.6100	2.9800	2.2000	2.4399	-8.274%	29,166	-15.160%
2026-05-08	2.8200	2.8300	2.5100	2.6600	-8.276%	28,743	-22.180%
2026-05-07	2.9900	2.9900	2.7100	2.9000	-0.255%	8,043	-28.621%
2026-05-06	2.9400	2.9900	2.7800	2.9074	-0.771%	3,716	-28.802%
2026-05-05	2.9500	2.9500	2.6800	2.9300	+1.034%	6,584	-29.352%
2026-05-04	2.8000	2.9500	2.6500	2.9000	0.000%	10,052	-28.621%
2026-05-01	2.9000	2.9660	2.8000	2.9000	-0.034%	13,117	-28.621%
2026-04-30	2.9800	2.9800	2.8200	2.9010	-0.200%	4,479	-28.645%
2026-04-29	2.7317	2.9068	2.7317	2.9068	+0.234%	1,330	-28.788%
2026-04-28	2.8600	2.9100	2.7200	2.9000	0.000%	6,004	-28.621%
2026-04-27	2.7800	2.9100	2.6600	2.9000	-1.558%	25,131	-28.621%
2026-04-24	2.8600	2.9900	2.7400	2.9459	+0.201%	2,369	-29.733%
2026-04-23	3.0000	3.0000	2.7800	2.9400	0.000%	8,007	-29.592%
2026-04-22	3.0000	3.0000	2.7300	2.9400	+1.379%	22,218	-29.592%
2026-04-21	2.9500	2.9850	2.7300	2.9000	0.000%	24,523	-28.621%
2026-04-20	2.8817	2.9900	2.7000	2.9000	-0.172%	19,427	-28.621%
2026-04-17	3.1300	3.1300	2.7200	2.9050	-5.375%	30,434	-28.744%
2026-04-16	3.0500	3.3000	2.9450	3.0700	+3.716%	26,113	-32.573%
2026-04-15	2.8800	3.2404	2.8000	2.9600	+13.410%	44,646	-30.068%
2026-04-14	2.7400	2.8900	2.5800	2.6100	-0.760%	20,852	-20.690%
2026-04-13	2.9845	2.9845	2.5000	2.6300	-2.230%	26,684	-21.293%
2026-04-10	3.1400	3.4000	2.6600	2.6900	-16.460%	12,027	-23.048%
2026-04-09	3.5700	3.5700	3.0500	3.2200	-9.551%	17,300	-35.714%
2026-04-08	3.7549	3.9200	3.5600	3.5600	-4.940%	9,757	-41.854%
2026-04-07	3.8250	3.8250	3.5601	3.7450	+2.885%	3,821	-44.726%
2026-04-06	3.6300	3.8547	3.6300	3.6400	+0.275%	7,575	-43.132%
2026-04-02	4.1500	4.1500	3.5600	3.6300	-7.985%	13,389	-42.975%
2026-04-01	4.7100	4.8000	3.7500	3.9450	-10.341%	11,772	-47.529%
2026-03-31	4.2442	4.4700	3.9300	4.4000	+10.000%	14,905	-52.955%
2026-03-30	4.1100	4.1952	3.6000	4.0000	-9.297%	30,501	-48.250%
2026-03-27	4.3300	4.4100	4.0000	4.4100	+4.255%	5,116	-53.061%
2026-03-26	4.3900	4.4000	4.2300	4.2300	-1.628%	2,932	-51.064%
2026-03-25	3.8600	4.3000	3.8600	4.3000	+8.040%	2,498	-51.860%
2026-03-24	3.7301	4.1500	3.7301	3.9800	+1.401%	6,205	-47.990%
2026-03-23	3.9700	4.1400	3.7600	3.9250	+3.836%	8,235	-47.261%
2026-03-20	4.2520	4.2520	3.3100	3.7800	-11.682%	43,632	-45.238%
2026-03-19	4.6600	4.6600	4.2500	4.2800	-8.155%	9,225	-51.636%
2026-03-18	5.3000	5.5000	4.5500	4.6600	-7.171%	11,138	-55.579%
2026-03-17	5.7400	5.7400	4.8200	5.0200	-9.386%	16,898	-58.765%
2026-03-16	5.4400	5.5400	5.3900	5.5400	-3.484%	3,648	-62.635%
2026-03-13	5.8199	5.8199	5.7400	5.7400	+6.494%	1,125	-63.937%
2026-03-12	5.3200	5.5150	5.3200	5.3900	-1.821%	1,764	-61.596%
2026-03-11	5.4400	5.4900	5.4200	5.4900	+1.667%	1,959	-62.295%
2026-03-10	5.6500	5.6650	5.2501	5.4000	+4.449%	5,750	-61.667%
2026-03-09	6.0200	6.0200	5.0600	5.1700	-15.454%	34,348	-59.961%
2026-03-06	6.2250	6.2900	6.0150	6.1150	-5.778%	2,168	-66.149%
2026-03-05	7.0900	7.6500	6.1800	6.4900	-13.351%	26,812	-68.105%
2026-03-04	6.9200	7.4940	6.9200	7.4900	+10.147%	5,151	-72.363%
2026-03-03	6.9100	7.1099	6.7300	6.8000	-8.479%	1,739	-69.559%
2026-03-02	7.4150	7.7200	7.4150	7.4300	-3.756%	5,178	-72.140%
2026-02-27	7.0800	7.7200	6.6300	7.7200	+11.561%	15,695	-73.187%
2026-02-26	7.2600	7.4499	6.8800	6.9200	-4.683%	9,370	-70.087%
2026-02-25	6.9000	7.2600	6.7500	7.2600	+1.966%	3,439	-71.488%
2026-02-24	7.3700	7.4680	6.7700	7.1200	-1.928%	3,191	-70.927%
2026-02-23	7.2000	7.2600	7.0400	7.2600	-0.275%	4,602	-71.488%
2026-02-20	7.5950	7.6500	7.2600	7.2800	-4.837%	5,364	-71.566%
2026-02-19	7.3000	7.6500	7.3000	7.6500	+5.155%	2,062	-72.941%
2026-02-18	7.1246	7.7780	7.1246	7.2750	+2.465%	15,709	-71.546%
2026-02-17	7.5000	7.9500	7.1000	7.1000	-8.150%	5,897	-70.845%
2026-02-13	7.0700	7.7900	7.0700	7.7300	+9.335%	8,345	-73.221%
2026-02-12	8.0500	8.0500	7.0700	7.0700	-8.538%	7,486	-70.721%
2026-02-11	7.8900	8.1700	7.7300	7.7300	0.000%	7,765	-73.221%
2026-02-10	7.8000	8.3400	7.7300	7.7300	-1.654%	5,906	-73.221%
2026-02-09	7.7400	8.2400	7.7400	7.8600	-1.873%	9,785	-73.664%
2026-02-06	7.9950	8.2750	7.7310	8.0100	+0.882%	10,853	-74.157%
2026-02-05	8.1400	8.2550	7.6600	7.9400	+1.211%	22,134	-73.929%
2026-02-04	7.9000	7.9000	7.5700	7.8450	+1.161%	4,079	-73.614%
2026-02-03	7.5550	8.0499	7.5000	7.7550	+0.977%	22,180	-73.308%
2026-02-02	7.6300	8.4900	7.5200	7.6800	+1.587%	27,909	-73.047%
2026-01-30	7.8700	7.8700	7.5300	7.5600	-7.692%	8,244	-72.619%
2026-01-29	8.4700	8.4700	7.5000	8.1900	-3.306%	39,891	-74.725%
2026-01-28	8.1897	8.4900	8.1897	8.4700	+1.074%	10,518	-75.561%
2026-01-27	8.4500	8.4900	8.1900	8.3800	-0.593%	26,346	-75.298%
2026-01-26	8.0600	8.4300	7.9700	8.4300	+4.461%	15,317	-75.445%
2026-01-23	7.9100	8.1754	7.9100	8.0700	+0.875%	7,469	-74.349%
2026-01-22	8.1500	8.5000	7.8800	8.0000	-1.901%	21,291	-74.125%
2026-01-21	7.9300	8.3400	7.9300	8.1550	-2.685%	8,329	-74.617%
2026-01-20	8.1000	8.3800	7.8700	8.3800	+3.202%	7,679	-75.298%
2026-01-16	8.1200	8.4026	7.8211	8.1200	-1.337%	17,828	-74.507%
2026-01-15	8.0700	8.2300	7.7350	8.2300	+6.194%	11,319	-74.848%
2026-01-14	7.4500	8.3050	7.2200	7.7500	+1.840%	26,592	-73.290%
2026-01-13	7.8163	7.9999	7.5500	7.6100	-3.426%	16,953	-72.799%
2026-01-12	8.2600	8.2850	7.6119	7.8800	-4.716%	23,877	-73.731%
2026-01-09	8.4600	8.4600	7.9050	8.2700	-1.781%	19,468	-74.970%
2026-01-08	8.1200	8.4200	8.0600	8.4200	+3.060%	5,442	-75.416%
2026-01-07	8.1800	8.4890	7.9850	8.1700	-0.608%	22,321	-74.663%
2026-01-06	7.4200	8.5500	7.4100	8.2200	+11.533%	102,761	-74.818%
2026-01-05	7.0900	7.5900	7.0900	7.3700	+3.803%	45,241	-71.913%
2026-01-02	7.0900	7.2550	6.6200	7.1000	+4.258%	167,923	-70.845%
2025-12-31	6.5900	6.9000	6.5900	6.8100	-1.017%	9,367	-69.604%
2025-12-30	6.6500	6.9700	6.2700	6.8800	+3.459%	22,102	-69.913%
2025-12-29	6.6500	6.6900	6.3300	6.6500	0.000%	15,407	-68.872%
2025-12-26	6.5192	6.7200	6.4500	6.6500	+5.556%	7,335	-68.872%
2025-12-24	6.4400	6.4400	6.2700	6.3000	-2.628%	3,634	-67.143%
2025-12-23	6.8100	7.0100	6.2500	6.4700	-5.547%	42,564	-68.006%
2025-12-22	6.4100	6.8500	6.0300	6.8500	+6.202%	25,432	-69.781%
2025-12-19	5.6700	6.6000	5.4500	6.4500	+13.556%	48,885	-67.907%
2025-12-18	5.3400	5.8700	5.3320	5.6800	+6.367%	30,536	-63.556%
2025-12-17	5.5700	5.6200	5.1200	5.3400	-4.643%	26,042	-61.236%
2025-12-16	5.6800	5.7200	5.3900	5.6000	-2.098%	28,817	-63.036%
2025-12-15	5.5600	6.7000	5.4969	5.7200	-0.175%	75,334	-63.811%
2025-12-12	5.1000	5.9000	4.6640	5.7300	+8.935%	51,201	-63.874%
2025-12-11	4.1970	5.3540	4.1510	5.2600	+27.176%	155,672	-60.646%
2025-12-10	5.1600	5.4000	4.1050	4.1360	-20.247%	48,686	-49.952%
2025-12-09	5.1500	5.5880	4.9300	5.1860	+2.632%	20,166	-60.085%
2025-12-08	5.4060	5.4990	4.9000	5.0530	-4.281%	21,767	-59.034%
2025-12-05	5.1100	5.7050	5.1100	5.2790	-20.257%	59,232	-60.788%
2025-12-04	6.5000	6.7870	6.4300	6.6200	-2.013%	8,860	-68.731%
2025-12-03	6.5610	6.9780	6.5000	6.7560	+0.671%	6,962	-69.361%
2025-12-02	6.9980	6.9980	6.6580	6.7110	+0.419%	4,658	-69.155%
2025-12-01	6.6300	7.1889	6.6300	6.6830	-3.925%	12,637	-69.026%
2025-11-28	6.6300	7.0050	6.6300	6.9560	+2.869%	7,018	-70.242%
2025-11-26	6.5550	7.0780	6.4460	6.7620	+1.258%	11,517	-69.388%
2025-11-25	6.3430	6.6890	6.3430	6.6780	+2.802%	6,097	-69.003%
2025-11-24	6.3000	6.4990	5.7655	6.4960	+6.474%	9,985	-68.134%
2025-11-21	5.6380	6.1010	5.5040	6.1010	+5.645%	20,294	-66.071%
2025-11-20	6.2010	6.2890	5.6130	5.7750	-8.188%	29,206	-64.156%
2025-11-19	6.6900	6.6900	6.0170	6.2900	-5.697%	35,092	-67.091%
2025-11-18	6.4160	6.8680	6.1540	6.6700	+0.649%	16,426	-68.966%
2025-11-17	6.6000	7.0000	6.5000	6.6270	-2.112%	32,957	-68.764%
2025-11-14	6.1000	7.2580	5.8340	6.7700	+11.056%	92,305	-69.424%
2025-11-13	6.3000	6.3000	6.0040	6.0960	-1.677%	8,914	-66.043%
2025-11-12	5.9350	6.7980	5.8490	6.2000	+3.333%	41,216	-66.613%
2025-11-11	5.6000	6.0960	5.6000	6.0000	+2.041%	7,732	-65.500%
2025-11-10	5.3900	5.8800	5.1000	5.8800	+9.172%	20,376	-64.796%
2025-11-07	5.6000	5.6000	4.9000	5.3860	-5.954%	18,310	-61.567%
2025-11-06	6.0760	6.0760	5.4710	5.7270	-6.589%	23,565	-63.855%
2025-11-05	6.0520	6.2010	5.7940	6.1310	-1.605%	14,992	-66.237%
2025-11-04	6.3440	6.4440	5.9190	6.2310	-4.124%	35,975	-66.779%
2025-11-03	5.9600	6.8189	5.6060	6.4990	+9.966%	115,374	-68.149%
2025-10-31	5.4800	6.4320	5.3260	5.9100	+3.376%	113,820	-64.975%
2025-10-30	5.3000	5.7660	4.9740	5.7170	+8.750%	38,303	-63.792%
2025-10-29	5.1120	5.6649	5.0510	5.2570	+0.574%	31,531	-60.624%
2025-10-28	5.0530	5.2290	4.9090	5.2270	+3.464%	21,623	-60.398%
2025-10-27	5.1400	5.4450	4.9360	5.0520	-2.771%	29,780	-59.026%
2025-10-24	5.0100	5.6610	4.9910	5.1960	+3.198%	57,749	-60.162%
2025-10-23	4.6800	5.3050	4.6101	5.0350	+4.896%	110,606	-58.888%
2025-10-22	5.0000	5.0920	4.7100	4.8000	-1.153%	238,317	-56.875%
2025-10-21	4.9600	5.0310	4.7000	4.8560	-2.097%	89,425	-57.372%
2025-10-20	5.5000	5.5670	4.5700	4.9600	-2.745%	637,316	-58.266%
2025-10-17	5.1000	5.4250	5.0030	5.1000	-0.546%	14,898	-59.412%
2025-10-16	5.9510	6.0000	5.0120	5.1280	-8.624%	29,214	-59.633%
2025-10-15	5.7000	5.8060	5.5290	5.6120	-0.673%	13,940	-63.115%
2025-10-14	6.2000	6.3000	5.5000	5.6500	-8.724%	35,793	-63.363%
2025-10-13	6.4100	6.7750	5.8240	6.1900	-3.281%	86,730	-66.559%
2025-10-10	6.9000	7.3000	6.3660	6.4000	-5.465%	31,956	-67.656%
2025-10-09	7.1150	7.5990	6.6410	6.7700	-5.102%	22,358	-69.424%
2025-10-08	7.2650	7.5950	7.0920	7.1340	-3.595%	8,931	-70.984%
2025-10-07	7.6000	7.6000	7.2000	7.4000	-0.364%	39,768	-72.027%
2025-10-06	7.6350	7.7000	7.2900	7.4270	-2.148%	31,157	-72.129%
2025-10-03	7.7500	7.7746	7.3690	7.5900	-1.607%	15,089	-72.727%
2025-10-02	8.1000	8.1540	7.7000	7.7140	-3.995%	20,219	-73.166%
2025-10-01	8.0000	8.2030	7.9000	8.0350	-0.434%	9,935	-74.238%
2025-09-30	8.1810	8.6180	7.5570	8.0700	+0.248%	18,786	-74.349%
2025-09-29	7.9000	8.2000	7.8000	8.0500	+1.271%	15,403	-74.286%
2025-09-26	7.4000	7.9490	7.4000	7.9490	+6.227%	21,135	-73.959%
2025-09-25	7.3010	7.6800	7.1475	7.4830	+1.258%	28,911	-72.337%
2025-09-24	9.2500	9.9000	6.7480	7.3900	-20.538%	64,415	-71.989%
2025-09-23	12.4000	12.4000	9.3000	9.3000	-27.344%	52,011	-77.742%
2025-09-22	11.4000	13.0000	10.7000	12.8000	+12.281%	41,938	-83.828%
2025-09-19	10.5000	11.5000	10.0000	11.4000	+8.571%	538,817	-81.842%
2025-09-18	10.4000	10.8000	9.9010	10.5000	+5.000%	24,384	-80.286%
2025-09-17	9.9300	10.3000	9.9200	10.0000	-0.990%	33,709	-79.300%
2025-09-16	9.6080	10.4000	9.5010	10.1000	+3.040%	24,320	-79.505%
2025-09-15	8.2680	10.0000	8.0000	9.8020	-1.980%	33,653	-78.882%
2025-09-12	9.2830	10.1000	8.5730	10.0000	+7.863%	57,595	-79.300%
2025-09-11	8.7740	9.3690	8.4440	9.2710	+7.790%	37,517	-77.672%
2025-09-10	8.2700	8.7000	6.5000	8.6010	+1.176%	68,878	-75.933%
2025-09-09	6.8680	9.0000	6.5150	8.5010	+13.211%	86,460	-75.650%
2025-09-08	6.2000	7.6000	5.9000	7.5090	+22.897%	86,712	-72.433%
2025-09-05	6.1100	6.2620	6.0000	6.1100	-2.458%	7,963	-66.121%
2025-09-04	6.6000	6.6000	6.0000	6.2640	-5.091%	14,262	-66.954%
2025-09-03	5.9000	6.6000	5.7820	6.6000	+8.731%	45,930	-68.636%
2025-09-02	5.9000	6.0900	5.8000	6.0700	+0.480%	16,044	-65.898%
2025-08-29	5.8200	6.0990	5.8200	6.0410	+1.855%	12,465	-65.734%
2025-08-28	6.1480	6.2400	5.9120	5.9310	-1.199%	21,188	-65.099%
2025-08-27	6.0540	6.3000	5.9500	6.0030	+0.553%	22,343	-65.517%
2025-08-26	5.9100	6.0980	5.7600	5.9700	+1.410%	22,647	-65.327%
2025-08-25	6.0200	6.2100	5.8040	5.8870	-3.190%	23,083	-64.838%
2025-08-22	6.0690	6.1740	5.8030	6.0810	-1.919%	26,184	-65.960%
2025-08-21	5.9900	6.3000	5.6210	6.2000	+5.802%	48,929	-66.613%
2025-08-20	5.9900	6.0500	5.3670	5.8600	-0.543%	65,885	-64.676%
2025-08-19	5.7800	6.1000	5.4000	5.8920	+6.354%	63,073	-64.868%
2025-08-18	4.8500	6.6600	4.8500	5.5400	+9.703%	254,641	-62.635%
2025-08-15	4.3000	5.1000	4.3000	5.0500	+12.472%	55,434	-59.010%
2025-08-14	4.3000	4.4900	4.1500	4.4900	-0.355%	86,293	-53.898%
2025-08-13	4.8800	5.2000	4.3300	4.5060	-14.562%	106,570	-54.061%
2025-08-12	5.7000	5.7980	5.0430	5.2740	-7.409%	85,400	-60.751%
2025-08-11	5.9900	6.2000	5.2500	5.6960	-9.357%	73,318	-63.659%
2025-08-08	5.9360	6.8180	5.9360	6.2840	+1.568%	76,612	-67.059%
2025-08-07	5.9000	6.3940	5.7000	6.1870	+4.634%	56,313	-66.543%
2025-08-06	6.0000	6.5000	5.7000	5.9130	-8.439%	119,577	-64.992%
2025-08-05	7.6060	7.6060	6.0000	6.4580	-18.818%	196,324	-67.947%
2025-08-04	10.0000	10.4000	7.4100	7.9550	-24.953%	313,533	-73.979%
2025-08-01	12.0000	12.2000	10.0000	10.6000	-17.829%	157,018	-80.472%
2025-07-31	12.4000	13.6990	9.9380	12.9000	-20.859%	713,965	-83.953%
2025-07-30	9.5000	25.5990	9.5000	16.3000	+81.091%	15,878,097	-87.301%
2025-07-29	9.0010	9.1800	8.8010	9.0010	+4.058%	3,941	-77.003%
2025-07-28	8.9250	9.2980	8.5000	8.6500	-6.979%	12,536	-76.069%
2025-07-25	9.2000	9.3000	8.9000	9.2990	-1.064%	4,149	-77.740%
2025-07-24	9.3000	9.4690	8.9000	9.3990	+1.075%	3,169	-77.976%
2025-07-23	8.9260	9.3450	8.9010	9.2990	+1.076%	2,357	-77.740%
2025-07-22	9.0380	9.3000	9.0380	9.2000	+1.792%	3,614	-77.500%
2025-07-21	9.2000	9.3400	8.8000	9.0380	-1.138%	3,675	-77.097%
2025-07-18	9.3000	9.3000	8.8210	9.1420	-2.776%	1,383	-77.357%
2025-07-17	9.1000	9.4030	8.6000	9.4030	+4.466%	6,003	-77.986%
2025-07-16	9.0870	9.3680	9.0000	9.0010	-4.234%	1,300	-77.003%
2025-07-15	9.3000	9.3990	9.0000	9.3990	-0.128%	1,116	-77.976%
2025-07-14	9.6700	9.7700	8.9000	9.4110	+1.183%	6,560	-78.004%
2025-07-11	9.6000	9.6000	8.9140	9.3010	+2.321%	16,759	-77.744%
2025-07-10	8.8500	9.1830	8.7000	9.0900	+2.020%	9,342	-77.228%
2025-07-09	8.7670	9.1990	8.6880	8.9100	+0.101%	816	-76.768%
2025-07-08	9.0000	9.2500	8.6330	8.9010	-0.011%	2,837	-76.744%
2025-07-07	8.9990	9.2490	8.1090	8.9020	-1.199%	6,224	-76.747%
2025-07-03	8.9870	9.2500	8.7230	9.0100	-1.260%	2,295	-77.026%
2025-07-02	8.8910	9.2990	8.8880	9.1250	+1.378%	2,648	-77.315%
2025-07-01	9.1200	9.1200	8.3550	9.0010	-3.205%	4,419	-77.003%
2025-06-30	9.0000	9.4990	8.6250	9.2990	+3.322%	13,539	-77.740%
2025-06-27	9.2000	9.4990	9.0000	9.0000	-3.226%	8,942	-77.000%
2025-06-26	10.6000	11.1000	9.2140	9.3000	-13.889%	22,327	-77.742%
2025-06-25	10.3000	11.2990	10.1380	10.8000	+8.000%	22,695	-80.833%
2025-06-24	9.8100	10.3000	9.6500	10.0000	+2.987%	15,171	-79.300%
2025-06-23	9.7870	10.0990	9.3400	9.7100	+1.146%	6,448	-78.682%
2025-06-20	9.8000	10.4770	9.5080	9.6000	-4.000%	10,887	-78.438%
2025-06-18	10.0000	10.4000	9.6120	10.0000	0.000%	10,179	-79.300%
2025-06-17	10.1000	10.1000	9.2010	10.0000	+2.041%	2,938	-79.300%
2025-06-16	9.7950	10.0000	9.4000	9.8000	-1.010%	2,668	-78.878%
2025-06-13	9.6400	10.0000	9.6000	9.9000	+1.020%	2,224	-79.091%
2025-06-12	9.7000	10.4000	9.6000	9.8000	-2.000%	3,579	-78.878%
2025-06-11	9.9910	10.2000	9.5200	10.0000	+0.361%	7,162	-79.300%
2025-06-10	10.0000	10.2000	9.5000	9.9640	+4.259%	7,709	-79.225%
2025-06-09	9.7890	9.9000	9.0000	9.5570	-5.376%	26,188	-78.340%
2025-06-06	10.0000	10.2000	9.8020	10.1000	-0.980%	3,344	-79.505%
2025-06-05	10.1000	10.4000	9.7000	10.2000	+0.990%	12,663	-79.706%
2025-06-04	10.4640	10.4990	9.9110	10.1000	+1.000%	3,266	-79.505%
2025-06-03	10.0000	10.8990	10.0000	10.0000	-5.660%	3,496	-79.300%
2025-06-02	10.1000	10.9000	10.1000	10.6000	+3.043%	3,836	-80.472%
2025-05-30	10.1000	10.3000	10.0480	10.2870	+0.863%	1,161	-79.878%
2025-05-29	10.7000	10.7000	10.1000	10.1990	-2.867%	1,973	-79.704%
2025-05-28	10.5120	11.3400	10.1450	10.5000	+0.962%	7,268	-80.286%
2025-05-27	10.9000	10.9270	10.0000	10.4000	-3.704%	3,749	-80.096%
2025-05-23	11.2000	11.6890	10.4000	10.8000	-2.076%	4,022	-80.833%
2025-05-22	10.5760	11.6110	10.4060	11.0290	+4.047%	5,618	-81.231%
2025-05-21	10.6500	10.8990	10.4000	10.6000	-2.752%	766	-80.472%
2025-05-20	10.6000	11.0000	10.5000	10.9000	-0.855%	3,085	-81.009%
2025-05-19	11.0000	11.2990	10.7000	10.9940	-3.595%	2,998	-81.172%
2025-05-16	11.0000	11.7000	11.0000	11.4040	-2.530%	1,098	-81.848%
2025-05-15	11.6000	12.1000	10.6020	11.7000	+0.862%	2,382	-82.308%
2025-05-14	11.4000	12.0000	11.4000	11.6000	-1.695%	1,901	-82.155%
2025-05-13	12.2000	12.2000	11.4040	11.8000	0.000%	1,846	-82.458%
2025-05-12	11.8500	12.1000	10.9000	11.8000	+1.724%	9,995	-82.458%
2025-05-09	11.0000	12.0890	10.9000	11.6000	+5.455%	5,183	-82.155%
2025-05-08	11.1750	11.7000	10.8000	11.0000	-1.239%	4,132	-81.182%
2025-05-07	11.3000	11.7270	10.6000	11.1380	-1.434%	1,455	-81.415%
2025-05-06	11.5330	12.0000	11.0000	11.3000	-4.229%	5,505	-81.681%
2025-05-05	11.4000	11.8000	11.1990	11.7990	+2.059%	931	-82.456%
2025-05-02	12.4000	13.0000	10.5000	11.5610	-3.658%	5,109	-82.095%
2025-05-01	11.3000	14.6000	10.7000	12.0000	+6.195%	41,790	-82.750%
2025-04-30	12.0000	12.0000	11.3000	11.3000	+1.793%	625	-81.681%
2025-04-29	11.1000	11.1010	11.1000	11.1010	-5.924%	117	-81.353%
2025-04-28	12.4000	12.4000	11.1320	11.8000	-4.065%	168	-82.458%
2025-04-25	11.1500	12.3000	11.1500	12.3000	-2.381%	476	-83.171%
2025-04-24	11.4000	12.6000	11.3000	12.6000	+10.526%	1,722	-83.571%
2025-04-23	11.0280	11.5000	10.6000	11.4000	-0.870%	809	-81.842%
2025-04-22	10.5000	11.5000	10.4160	11.5000	+8.480%	377	-82.000%
2025-04-21	10.5000	11.0000	10.0000	10.6010	+0.483%	778	-80.474%
2025-04-17	10.9000	11.2990	10.5500	10.5500	-2.315%	342	-80.379%
2025-04-16	10.5000	11.6000	10.5000	10.8000	+2.857%	860	-80.833%
2025-04-15	10.1000	11.4130	10.1000	10.5000	+0.962%	458	-80.286%
2025-04-14	10.1000	10.4000	10.1000	10.4000	+0.144%	251	-80.096%
2025-04-11	10.2000	10.8900	10.1000	10.3850	-0.144%	342	-80.067%
2025-04-10	11.0000	11.0000	10.4000	10.4000	-5.446%	274	-80.096%
2025-04-09	10.0000	11.0000	9.9000	10.9990	+5.760%	332	-81.180%
2025-04-08	11.4360	11.4360	10.4000	10.4000	-5.455%	397	-80.096%
2025-04-07	11.1120	11.3900	10.0000	11.0000	+1.852%	1,488	-81.182%
2025-04-04	11.0000	11.3000	10.5000	10.8000	-1.818%	415	-80.833%
2025-04-03	12.6000	12.6000	11.0000	11.0000	-17.910%	3,822	-81.182%
2025-04-02	13.6000	13.9000	12.4000	13.4000	-4.286%	8,098	-84.552%
2025-04-01	13.7000	14.0000	11.7000	14.0000	+2.941%	5,413	-85.214%
2025-03-31	12.7000	13.6240	11.9000	13.6000	+7.937%	2,204	-84.779%
2025-03-28	13.2000	13.2000	12.4000	12.6000	-8.696%	1,029	-83.571%
2025-03-27	12.7000	13.8000	12.0000	13.8000	+6.977%	1,999	-85.000%
2025-03-26	12.3470	13.1000	12.1010	12.9000	+5.738%	299	-83.953%
2025-03-25	12.7000	13.0000	12.1000	12.2000	-3.175%	2,759	-83.033%
2025-03-24	13.5000	13.5000	12.4000	12.6000	-8.029%	1,165	-83.571%
2025-03-21	12.1000	13.9000	11.7000	13.7000	+12.295%	2,842	-84.891%
2025-03-20	12.1000	13.2000	12.0000	12.2000	+0.826%	1,490	-83.033%
2025-03-19	12.7070	12.8000	12.1000	12.1000	-5.469%	1,125	-82.893%
2025-03-18	11.5000	14.2000	11.4000	12.8000	+8.475%	7,626	-83.828%
2025-03-17	11.8000	12.4000	11.0000	11.8000	+6.306%	2,028	-82.458%
2025-03-14	9.9000	11.5000	9.5000	11.1000	+16.941%	3,977	-81.351%
2025-03-13	11.0000	11.0000	9.2060	9.4920	-12.917%	7,215	-78.192%
2025-03-12	11.5000	11.5000	10.6000	10.9000	0.000%	1,351	-81.009%
2025-03-11	11.4000	11.6050	10.4010	10.9000	-5.217%	2,488	-81.009%
2025-03-10	12.1160	12.9000	11.5000	11.5000	-4.167%	2,172	-82.000%
2025-03-07	12.5000	12.5000	11.4000	12.0000	-5.512%	3,364	-82.750%
2025-03-06	14.1000	14.1650	12.6000	12.7000	-9.286%	4,419	-83.701%
2025-03-05	13.0000	14.5000	12.7000	14.0000	+6.870%	25,699	-85.214%
2025-03-04	11.8000	17.4000	10.3000	13.1000	+18.018%	334,116	-84.198%
2025-03-03	11.2640	11.8000	11.1000	11.1000	-2.632%	592	-81.351%
2025-02-28	11.7000	11.7000	11.3000	11.4000	-3.390%	382	-81.842%
2025-02-27	12.1000	12.2000	11.3000	11.8000	-4.065%	689	-82.458%
2025-02-26	12.5000	12.5000	11.7000	12.3000	+1.661%	323	-83.171%
2025-02-25	11.7000	12.2500	11.7000	12.0990	+0.825%	511	-82.891%
2025-02-24	12.8000	12.8000	11.7010	12.0000	-4.958%	999	-82.750%
2025-02-21	12.4000	13.1000	12.3660	12.6260	+1.823%	665	-83.605%
2025-02-20	12.7000	13.1000	12.1000	12.4000	-3.125%	883	-83.306%
2025-02-19	13.2000	13.5020	12.5080	12.8000	+0.787%	1,533	-83.828%
2025-02-18	12.0000	13.5000	11.7000	12.7000	+2.419%	3,304	-83.701%
2025-02-14	12.6000	13.2130	11.7000	12.4000	-6.767%	2,919	-83.306%
2025-02-13	12.7000	13.7000	11.7990	13.3000	+7.258%	3,676	-84.436%
2025-02-12	11.7000	12.7000	11.2000	12.4000	0.000%	6,764	-83.306%
2025-02-11	10.7000	12.4000	10.6380	12.4000	+19.807%	6,830	-83.306%
2025-02-10	10.4000	10.5000	10.2000	10.3500	-2.358%	309	-80.000%
2025-02-07	10.0000	10.6000	9.8720	10.6000	+6.000%	2,302	-80.472%
2025-02-06	10.4000	10.4000	9.9000	10.0000	0.000%	1,925	-79.300%
2025-02-05	9.9000	10.0000	9.7000	10.0000	-0.990%	1,417	-79.300%
2025-02-04	10.4000	10.5000	9.9900	10.1000	-2.885%	1,794	-79.505%
2025-02-03	10.5000	10.5000	10.2910	10.4000	+0.971%	332	-80.096%
2025-01-31	11.0000	11.0000	9.8640	10.3000	+0.980%	872	-79.903%
2025-01-30	10.4000	10.6000	10.0000	10.2000	-1.923%	1,350	-79.706%
2025-01-29	10.6000	10.7980	10.2000	10.4000	+0.971%	1,484	-80.096%
2025-01-28	10.9000	10.9000	9.9230	10.3000	+0.941%	1,175	-79.903%
2025-01-27	10.7000	10.7000	9.7660	10.2040	-4.636%	1,266	-79.714%
2025-01-24	10.3000	11.0000	10.3000	10.7000	+0.943%	479	-80.654%
2025-01-23	10.7000	10.9000	10.2000	10.6000	+2.913%	1,016	-80.472%
2025-01-22	11.0000	11.0000	10.1000	10.3000	-5.678%	2,479	-79.903%
2025-01-21	11.0000	11.1000	10.9000	10.9200	-0.727%	580	-81.044%
2025-01-17	11.1000	11.6840	10.5000	11.0000	-7.563%	3,976	-81.182%
2025-01-16	10.4880	13.3000	10.4880	11.9000	+6.250%	26,806	-82.605%
2025-01-15	10.5000	11.2000	9.8000	11.2000	+7.692%	3,194	-81.518%
2025-01-14	9.7650	10.9000	9.7650	10.4000	+0.971%	2,939	-80.096%
2025-01-13	10.7000	10.7000	9.6400	10.3000	-1.905%	3,769	-79.903%
2025-01-10	10.9000	11.0000	10.3610	10.5000	-3.670%	641	-80.286%
2025-01-08	10.4000	11.0000	10.4000	10.9000	0.000%	1,991	-81.009%
2025-01-07	12.0000	12.0000	10.9000	10.9000	-2.679%	2,086	-81.009%
2025-01-06	11.1000	12.3000	10.9000	11.2000	+2.752%	2,961	-81.518%
2025-01-03	10.6000	11.5920	10.4000	10.9000	+2.830%	2,959	-81.009%
2025-01-02	10.7000	11.5000	10.4000	10.6000	-2.752%	1,290	-80.472%
2024-12-31	12.2000	12.2000	9.8010	10.9000	-6.838%	4,744	-81.009%
2024-12-30	11.3000	11.7000	10.4000	11.7000	+5.405%	4,950	-82.308%
2024-12-27	11.7000	11.7000	10.4900	11.1000	-3.478%	6,005	-81.351%
2024-12-26	9.7000	13.8550	9.7000	11.5000	+13.861%	26,485	-82.000%

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