Dark

XBP
XBP Global Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:30 PM EDT

2.97USD+3.846%(+0.11)7,091

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.86)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

2.91USD-2.020%(-0.06)194

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	3.0800	3.0800	2.9700	2.9700	+3.846%	7,091	0.000%
2026-07-31	3.1550	3.1550	2.8200	2.8600	-7.143%	6,823	+3.846%
2026-07-30	3.3700	3.6500	2.8700	3.0800	-9.412%	21,876	-3.571%
2026-07-29	3.5700	3.7000	3.4000	3.4000	-6.336%	9,840	-12.647%
2026-07-28	3.4051	3.6300	3.4024	3.6300	+4.011%	17,930	-18.182%
2026-07-27	3.2600	3.7500	3.2300	3.4900	+9.748%	37,087	-14.900%
2026-07-24	2.8300	3.7400	2.8300	3.1800	+12.766%	161,822	-6.604%
2026-07-23	2.7500	3.1200	2.6500	2.8200	+4.833%	61,060	+5.319%
2026-07-22	2.8700	2.9350	2.6900	2.6900	-5.614%	10,145	+10.409%
2026-07-21	2.6600	3.2999	2.6600	2.8500	+7.955%	76,880	+4.211%
2026-07-20	2.6600	2.8750	2.6400	2.6400	-1.493%	12,269	+12.500%
2026-07-17	2.6900	2.8100	2.6400	2.6800	-2.899%	3,397	+10.821%
2026-07-16	2.6400	2.9400	2.6400	2.7600	+3.371%	8,242	+7.609%
2026-07-15	2.5500	2.7800	2.5500	2.6700	+4.297%	8,259	+11.236%
2026-07-14	2.6200	2.7900	2.5600	2.5600	-2.290%	6,343	+16.016%
2026-07-13	2.7700	3.0000	2.6200	2.6200	-3.676%	18,795	+13.359%
2026-07-10	2.6100	2.9370	2.5100	2.7200	+8.800%	15,110	+9.191%
2026-07-09	2.3500	2.5919	2.3500	2.5000	+10.619%	6,089	+18.800%
2026-07-08	2.3300	2.3950	2.2100	2.2600	-0.877%	31,783	+31.416%
2026-07-07	2.3600	2.4100	2.2500	2.2800	-6.939%	34,444	+30.263%
2026-07-06	2.4784	2.4784	2.4500	2.4500	+2.941%	5,700	+21.224%
2026-07-02	2.4100	2.4568	2.3800	2.3800	-2.857%	5,147	+24.790%
2026-07-01	2.4100	2.5000	2.3500	2.4500	+5.603%	34,973	+21.224%
2026-06-30	2.5000	2.6800	2.2500	2.3200	-7.200%	48,680	+28.017%
2026-06-29	2.4900	2.5400	2.4200	2.5000	-1.186%	7,836	+18.800%
2026-06-26	2.4750	2.6600	2.3441	2.5300	+9.524%	14,786	+17.391%
2026-06-25	2.3001	2.4500	2.3000	2.3100	-2.941%	9,424	+28.571%
2026-06-24	2.3100	2.3900	2.2500	2.3800	+7.692%	3,818	+24.790%
2026-06-23	2.2800	2.3599	2.2100	2.2100	+0.455%	4,218	+34.389%
2026-06-22	2.1000	2.3431	2.0501	2.2000	+6.280%	10,998	+35.000%
2026-06-18	2.3100	2.3100	2.0700	2.0700	-12.288%	12,805	+43.478%
2026-06-17	2.4875	2.4875	2.3050	2.3600	+0.426%	3,921	+25.847%
2026-06-16	2.3500	2.4200	2.3500	2.3500	-2.083%	4,781	+26.383%
2026-06-15	2.2501	2.6100	2.2492	2.4000	-2.041%	9,343	+23.750%
2026-06-12	2.4180	2.6400	2.3400	2.4500	+0.823%	8,956	+21.224%
2026-06-11	2.4300	2.4300	2.4300	2.4300	-2.410%	1,543	+22.222%
2026-06-10	2.3900	2.6000	2.3900	2.4900	+3.750%	5,724	+19.277%
2026-06-09	2.4100	2.5800	2.4000	2.4000	-0.208%	2,718	+23.750%
2026-06-08	2.4700	2.7199	2.3900	2.4050	+0.628%	7,780	+23.493%
2026-06-05	2.4100	2.4200	2.1601	2.3900	-2.049%	4,323	+24.268%
2026-06-04	2.4500	2.5900	2.4020	2.4400	+5.857%	50,883	+21.721%
2026-06-03	2.4000	2.4000	2.2650	2.3050	-1.073%	6,824	+28.850%
2026-06-02	2.5000	2.5987	2.3050	2.3300	-3.119%	6,694	+27.468%
2026-06-01	2.5500	2.7100	2.2500	2.4050	-1.837%	9,493	+23.493%
2026-05-29	2.5300	2.6200	2.4500	2.4500	-7.547%	9,652	+21.224%
2026-05-28	2.6600	2.7450	2.4100	2.6500	-1.487%	25,077	+12.075%
2026-05-27	2.7100	2.8050	2.5766	2.6900	-0.738%	23,543	+10.409%
2026-05-26	2.7200	2.9800	2.5700	2.7100	+1.119%	17,867	+9.594%
2026-05-22	2.6550	3.0000	2.4800	2.6800	+3.077%	72,242	+10.821%
2026-05-21	2.4400	2.6000	2.3450	2.6000	+7.884%	32,973	+14.231%
2026-05-20	2.4400	2.5250	2.3000	2.4100	-2.429%	13,596	+23.237%
2026-05-19	2.1800	2.6899	2.0200	2.4700	+19.613%	63,529	+20.243%
2026-05-18	2.0000	2.1200	2.0000	2.0650	-2.594%	6,876	+43.826%
2026-05-15	2.2700	2.2700	2.0801	2.1200	-9.402%	10,947	+40.094%
2026-05-14	2.3800	2.5000	2.0700	2.3400	+5.882%	37,814	+26.923%
2026-05-13	2.3400	2.5311	2.1000	2.2100	-5.556%	14,612	+34.389%
2026-05-12	2.3700	2.6423	2.3400	2.3400	-4.094%	4,924	+26.923%
2026-05-11	2.6100	2.9800	2.2000	2.4399	-8.274%	29,166	+21.726%
2026-05-08	2.8200	2.8300	2.5100	2.6600	-8.276%	28,743	+11.654%
2026-05-07	2.9900	2.9900	2.7100	2.9000	-0.255%	8,043	+2.414%
2026-05-06	2.9400	2.9900	2.7800	2.9074	-0.771%	3,716	+2.153%
2026-05-05	2.9500	2.9500	2.6800	2.9300	+1.034%	6,584	+1.365%
2026-05-04	2.8000	2.9500	2.6500	2.9000	0.000%	10,052	+2.414%
2026-05-01	2.9000	2.9660	2.8000	2.9000	-0.034%	13,117	+2.414%
2026-04-30	2.9800	2.9800	2.8200	2.9010	-0.200%	4,479	+2.378%
2026-04-29	2.7317	2.9068	2.7317	2.9068	+0.234%	1,330	+2.174%
2026-04-28	2.8600	2.9100	2.7200	2.9000	0.000%	6,004	+2.414%
2026-04-27	2.7800	2.9100	2.6600	2.9000	-1.558%	25,131	+2.414%
2026-04-24	2.8600	2.9900	2.7400	2.9459	+0.201%	2,369	+0.818%
2026-04-23	3.0000	3.0000	2.7800	2.9400	0.000%	8,007	+1.020%
2026-04-22	3.0000	3.0000	2.7300	2.9400	+1.379%	22,218	+1.020%
2026-04-21	2.9500	2.9850	2.7300	2.9000	0.000%	24,523	+2.414%
2026-04-20	2.8817	2.9900	2.7000	2.9000	-0.172%	19,427	+2.414%
2026-04-17	3.1300	3.1300	2.7200	2.9050	-5.375%	30,434	+2.238%
2026-04-16	3.0500	3.3000	2.9450	3.0700	+3.716%	26,113	-3.257%
2026-04-15	2.8800	3.2404	2.8000	2.9600	+13.410%	44,646	+0.338%
2026-04-14	2.7400	2.8900	2.5800	2.6100	-0.760%	20,852	+13.793%
2026-04-13	2.9845	2.9845	2.5000	2.6300	-2.230%	26,684	+12.928%
2026-04-10	3.1400	3.4000	2.6600	2.6900	-16.460%	12,027	+10.409%
2026-04-09	3.5700	3.5700	3.0500	3.2200	-9.551%	17,300	-7.764%
2026-04-08	3.7549	3.9200	3.5600	3.5600	-4.940%	9,757	-16.573%
2026-04-07	3.8250	3.8250	3.5601	3.7450	+2.885%	3,821	-20.694%
2026-04-06	3.6300	3.8547	3.6300	3.6400	+0.275%	7,575	-18.407%
2026-04-02	4.1500	4.1500	3.5600	3.6300	-7.985%	13,389	-18.182%
2026-04-01	4.7100	4.8000	3.7500	3.9450	-10.341%	11,772	-24.715%
2026-03-31	4.2442	4.4700	3.9300	4.4000	+10.000%	14,905	-32.500%
2026-03-30	4.1100	4.1952	3.6000	4.0000	-9.297%	30,501	-25.750%
2026-03-27	4.3300	4.4100	4.0000	4.4100	+4.255%	5,116	-32.653%
2026-03-26	4.3900	4.4000	4.2300	4.2300	-1.628%	2,932	-29.787%
2026-03-25	3.8600	4.3000	3.8600	4.3000	+8.040%	2,498	-30.930%
2026-03-24	3.7301	4.1500	3.7301	3.9800	+1.401%	6,205	-25.377%
2026-03-23	3.9700	4.1400	3.7600	3.9250	+3.836%	8,235	-24.331%
2026-03-20	4.2520	4.2520	3.3100	3.7800	-11.682%	43,632	-21.429%
2026-03-19	4.6600	4.6600	4.2500	4.2800	-8.155%	9,225	-30.607%
2026-03-18	5.3000	5.5000	4.5500	4.6600	-7.171%	11,138	-36.266%
2026-03-17	5.7400	5.7400	4.8200	5.0200	-9.386%	16,898	-40.837%
2026-03-16	5.4400	5.5400	5.3900	5.5400	-3.484%	3,648	-46.390%
2026-03-13	5.8199	5.8199	5.7400	5.7400	+6.494%	1,125	-48.258%
2026-03-12	5.3200	5.5150	5.3200	5.3900	-1.821%	1,764	-44.898%
2026-03-11	5.4400	5.4900	5.4200	5.4900	+1.667%	1,959	-45.902%
2026-03-10	5.6500	5.6650	5.2501	5.4000	+4.449%	5,750	-45.000%
2026-03-09	6.0200	6.0200	5.0600	5.1700	-15.454%	34,348	-42.553%
2026-03-06	6.2250	6.2900	6.0150	6.1150	-5.778%	2,168	-51.431%
2026-03-05	7.0900	7.6500	6.1800	6.4900	-13.351%	26,812	-54.237%
2026-03-04	6.9200	7.4940	6.9200	7.4900	+10.147%	5,151	-60.347%
2026-03-03	6.9100	7.1099	6.7300	6.8000	-8.479%	1,739	-56.324%
2026-03-02	7.4150	7.7200	7.4150	7.4300	-3.756%	5,178	-60.027%
2026-02-27	7.0800	7.7200	6.6300	7.7200	+11.561%	15,695	-61.528%
2026-02-26	7.2600	7.4499	6.8800	6.9200	-4.683%	9,370	-57.081%
2026-02-25	6.9000	7.2600	6.7500	7.2600	+1.966%	3,439	-59.091%
2026-02-24	7.3700	7.4680	6.7700	7.1200	-1.928%	3,191	-58.287%
2026-02-23	7.2000	7.2600	7.0400	7.2600	-0.275%	4,602	-59.091%
2026-02-20	7.5950	7.6500	7.2600	7.2800	-4.837%	5,364	-59.203%
2026-02-19	7.3000	7.6500	7.3000	7.6500	+5.155%	2,062	-61.176%
2026-02-18	7.1246	7.7780	7.1246	7.2750	+2.465%	15,709	-59.175%
2026-02-17	7.5000	7.9500	7.1000	7.1000	-8.150%	5,897	-58.169%
2026-02-13	7.0700	7.7900	7.0700	7.7300	+9.335%	8,345	-61.578%
2026-02-12	8.0500	8.0500	7.0700	7.0700	-8.538%	7,486	-57.992%
2026-02-11	7.8900	8.1700	7.7300	7.7300	0.000%	7,765	-61.578%
2026-02-10	7.8000	8.3400	7.7300	7.7300	-1.654%	5,906	-61.578%
2026-02-09	7.7400	8.2400	7.7400	7.8600	-1.873%	9,785	-62.214%
2026-02-06	7.9950	8.2750	7.7310	8.0100	+0.882%	10,853	-62.921%
2026-02-05	8.1400	8.2550	7.6600	7.9400	+1.211%	22,134	-62.594%
2026-02-04	7.9000	7.9000	7.5700	7.8450	+1.161%	4,079	-62.141%
2026-02-03	7.5550	8.0499	7.5000	7.7550	+0.977%	22,180	-61.702%
2026-02-02	7.6300	8.4900	7.5200	7.6800	+1.587%	27,909	-61.328%
2026-01-30	7.8700	7.8700	7.5300	7.5600	-7.692%	8,244	-60.714%
2026-01-29	8.4700	8.4700	7.5000	8.1900	-3.306%	39,891	-63.736%
2026-01-28	8.1897	8.4900	8.1897	8.4700	+1.074%	10,518	-64.935%
2026-01-27	8.4500	8.4900	8.1900	8.3800	-0.593%	26,346	-64.558%
2026-01-26	8.0600	8.4300	7.9700	8.4300	+4.461%	15,317	-64.769%
2026-01-23	7.9100	8.1754	7.9100	8.0700	+0.875%	7,469	-63.197%
2026-01-22	8.1500	8.5000	7.8800	8.0000	-1.901%	21,291	-62.875%
2026-01-21	7.9300	8.3400	7.9300	8.1550	-2.685%	8,329	-63.581%
2026-01-20	8.1000	8.3800	7.8700	8.3800	+3.202%	7,679	-64.558%
2026-01-16	8.1200	8.4026	7.8211	8.1200	-1.337%	17,828	-63.424%
2026-01-15	8.0700	8.2300	7.7350	8.2300	+6.194%	11,319	-63.913%
2026-01-14	7.4500	8.3050	7.2200	7.7500	+1.840%	26,592	-61.677%
2026-01-13	7.8163	7.9999	7.5500	7.6100	-3.426%	16,953	-60.972%
2026-01-12	8.2600	8.2850	7.6119	7.8800	-4.716%	23,877	-62.310%
2026-01-09	8.4600	8.4600	7.9050	8.2700	-1.781%	19,468	-64.087%
2026-01-08	8.1200	8.4200	8.0600	8.4200	+3.060%	5,442	-64.727%
2026-01-07	8.1800	8.4890	7.9850	8.1700	-0.608%	22,321	-63.647%
2026-01-06	7.4200	8.5500	7.4100	8.2200	+11.533%	102,761	-63.869%
2026-01-05	7.0900	7.5900	7.0900	7.3700	+3.803%	45,241	-59.701%
2026-01-02	7.0900	7.2550	6.6200	7.1000	+4.258%	167,923	-58.169%
2025-12-31	6.5900	6.9000	6.5900	6.8100	-1.017%	9,367	-56.388%
2025-12-30	6.6500	6.9700	6.2700	6.8800	+3.459%	22,102	-56.831%
2025-12-29	6.6500	6.6900	6.3300	6.6500	0.000%	15,407	-55.338%
2025-12-26	6.5192	6.7200	6.4500	6.6500	+5.556%	7,335	-55.338%
2025-12-24	6.4400	6.4400	6.2700	6.3000	-2.628%	3,634	-52.857%
2025-12-23	6.8100	7.0100	6.2500	6.4700	-5.547%	42,564	-54.096%
2025-12-22	6.4100	6.8500	6.0300	6.8500	+6.202%	25,432	-56.642%
2025-12-19	5.6700	6.6000	5.4500	6.4500	+13.556%	48,885	-53.953%
2025-12-18	5.3400	5.8700	5.3320	5.6800	+6.367%	30,536	-47.711%
2025-12-17	5.5700	5.6200	5.1200	5.3400	-4.643%	26,042	-44.382%
2025-12-16	5.6800	5.7200	5.3900	5.6000	-2.098%	28,817	-46.964%
2025-12-15	5.5600	6.7000	5.4969	5.7200	-0.175%	75,334	-48.077%
2025-12-12	5.1000	5.9000	4.6640	5.7300	+8.935%	51,201	-48.168%
2025-12-11	4.1970	5.3540	4.1510	5.2600	+27.176%	155,672	-43.536%
2025-12-10	5.1600	5.4000	4.1050	4.1360	-20.247%	48,686	-28.191%
2025-12-09	5.1500	5.5880	4.9300	5.1860	+2.632%	20,166	-42.730%
2025-12-08	5.4060	5.4990	4.9000	5.0530	-4.281%	21,767	-41.223%
2025-12-05	5.1100	5.7050	5.1100	5.2790	-20.257%	59,232	-43.739%
2025-12-04	6.5000	6.7870	6.4300	6.6200	-2.013%	8,860	-55.136%
2025-12-03	6.5610	6.9780	6.5000	6.7560	+0.671%	6,962	-56.039%
2025-12-02	6.9980	6.9980	6.6580	6.7110	+0.419%	4,658	-55.744%
2025-12-01	6.6300	7.1889	6.6300	6.6830	-3.925%	12,637	-55.559%
2025-11-28	6.6300	7.0050	6.6300	6.9560	+2.869%	7,018	-57.303%
2025-11-26	6.5550	7.0780	6.4460	6.7620	+1.258%	11,517	-56.078%
2025-11-25	6.3430	6.6890	6.3430	6.6780	+2.802%	6,097	-55.526%
2025-11-24	6.3000	6.4990	5.7655	6.4960	+6.474%	9,985	-54.280%
2025-11-21	5.6380	6.1010	5.5040	6.1010	+5.645%	20,294	-51.319%
2025-11-20	6.2010	6.2890	5.6130	5.7750	-8.188%	29,206	-48.571%
2025-11-19	6.6900	6.6900	6.0170	6.2900	-5.697%	35,092	-52.782%
2025-11-18	6.4160	6.8680	6.1540	6.6700	+0.649%	16,426	-55.472%
2025-11-17	6.6000	7.0000	6.5000	6.6270	-2.112%	32,957	-55.183%
2025-11-14	6.1000	7.2580	5.8340	6.7700	+11.056%	92,305	-56.130%
2025-11-13	6.3000	6.3000	6.0040	6.0960	-1.677%	8,914	-51.280%
2025-11-12	5.9350	6.7980	5.8490	6.2000	+3.333%	41,216	-52.097%
2025-11-11	5.6000	6.0960	5.6000	6.0000	+2.041%	7,732	-50.500%
2025-11-10	5.3900	5.8800	5.1000	5.8800	+9.172%	20,376	-49.490%
2025-11-07	5.6000	5.6000	4.9000	5.3860	-5.954%	18,310	-44.857%
2025-11-06	6.0760	6.0760	5.4710	5.7270	-6.589%	23,565	-48.140%
2025-11-05	6.0520	6.2010	5.7940	6.1310	-1.605%	14,992	-51.558%
2025-11-04	6.3440	6.4440	5.9190	6.2310	-4.124%	35,975	-52.335%
2025-11-03	5.9600	6.8189	5.6060	6.4990	+9.966%	115,374	-54.301%
2025-10-31	5.4800	6.4320	5.3260	5.9100	+3.376%	113,820	-49.746%
2025-10-30	5.3000	5.7660	4.9740	5.7170	+8.750%	38,303	-48.050%
2025-10-29	5.1120	5.6649	5.0510	5.2570	+0.574%	31,531	-43.504%
2025-10-28	5.0530	5.2290	4.9090	5.2270	+3.464%	21,623	-43.180%
2025-10-27	5.1400	5.4450	4.9360	5.0520	-2.771%	29,780	-41.211%
2025-10-24	5.0100	5.6610	4.9910	5.1960	+3.198%	57,749	-42.841%
2025-10-23	4.6800	5.3050	4.6101	5.0350	+4.896%	110,606	-41.013%
2025-10-22	5.0000	5.0920	4.7100	4.8000	-1.153%	238,317	-38.125%
2025-10-21	4.9600	5.0310	4.7000	4.8560	-2.097%	89,425	-38.839%
2025-10-20	5.5000	5.5670	4.5700	4.9600	-2.745%	637,316	-40.121%
2025-10-17	5.1000	5.4250	5.0030	5.1000	-0.546%	14,898	-41.765%
2025-10-16	5.9510	6.0000	5.0120	5.1280	-8.624%	29,214	-42.083%
2025-10-15	5.7000	5.8060	5.5290	5.6120	-0.673%	13,940	-47.078%
2025-10-14	6.2000	6.3000	5.5000	5.6500	-8.724%	35,793	-47.434%
2025-10-13	6.4100	6.7750	5.8240	6.1900	-3.281%	86,730	-52.019%
2025-10-10	6.9000	7.3000	6.3660	6.4000	-5.465%	31,956	-53.594%
2025-10-09	7.1150	7.5990	6.6410	6.7700	-5.102%	22,358	-56.130%
2025-10-08	7.2650	7.5950	7.0920	7.1340	-3.595%	8,931	-58.368%
2025-10-07	7.6000	7.6000	7.2000	7.4000	-0.364%	39,768	-59.865%
2025-10-06	7.6350	7.7000	7.2900	7.4270	-2.148%	31,157	-60.011%
2025-10-03	7.7500	7.7746	7.3690	7.5900	-1.607%	15,089	-60.870%
2025-10-02	8.1000	8.1540	7.7000	7.7140	-3.995%	20,219	-61.499%
2025-10-01	8.0000	8.2030	7.9000	8.0350	-0.434%	9,935	-63.037%
2025-09-30	8.1810	8.6180	7.5570	8.0700	+0.248%	18,786	-63.197%
2025-09-29	7.9000	8.2000	7.8000	8.0500	+1.271%	15,403	-63.106%
2025-09-26	7.4000	7.9490	7.4000	7.9490	+6.227%	21,135	-62.637%
2025-09-25	7.3010	7.6800	7.1475	7.4830	+1.258%	28,911	-60.310%
2025-09-24	9.2500	9.9000	6.7480	7.3900	-20.538%	64,415	-59.811%
2025-09-23	12.4000	12.4000	9.3000	9.3000	-27.344%	52,011	-68.065%
2025-09-22	11.4000	13.0000	10.7000	12.8000	+12.281%	41,938	-76.797%
2025-09-19	10.5000	11.5000	10.0000	11.4000	+8.571%	538,817	-73.947%
2025-09-18	10.4000	10.8000	9.9010	10.5000	+5.000%	24,384	-71.714%
2025-09-17	9.9300	10.3000	9.9200	10.0000	-0.990%	33,709	-70.300%
2025-09-16	9.6080	10.4000	9.5010	10.1000	+3.040%	24,320	-70.594%
2025-09-15	8.2680	10.0000	8.0000	9.8020	-1.980%	33,653	-69.700%
2025-09-12	9.2830	10.1000	8.5730	10.0000	+7.863%	57,595	-70.300%
2025-09-11	8.7740	9.3690	8.4440	9.2710	+7.790%	37,517	-67.965%
2025-09-10	8.2700	8.7000	6.5000	8.6010	+1.176%	68,878	-65.469%
2025-09-09	6.8680	9.0000	6.5150	8.5010	+13.211%	86,460	-65.063%
2025-09-08	6.2000	7.6000	5.9000	7.5090	+22.897%	86,712	-60.447%
2025-09-05	6.1100	6.2620	6.0000	6.1100	-2.458%	7,963	-51.391%
2025-09-04	6.6000	6.6000	6.0000	6.2640	-5.091%	14,262	-52.586%
2025-09-03	5.9000	6.6000	5.7820	6.6000	+8.731%	45,930	-55.000%
2025-09-02	5.9000	6.0900	5.8000	6.0700	+0.480%	16,044	-51.071%
2025-08-29	5.8200	6.0990	5.8200	6.0410	+1.855%	12,465	-50.836%
2025-08-28	6.1480	6.2400	5.9120	5.9310	-1.199%	21,188	-49.924%
2025-08-27	6.0540	6.3000	5.9500	6.0030	+0.553%	22,343	-50.525%
2025-08-26	5.9100	6.0980	5.7600	5.9700	+1.410%	22,647	-50.251%
2025-08-25	6.0200	6.2100	5.8040	5.8870	-3.190%	23,083	-49.550%
2025-08-22	6.0690	6.1740	5.8030	6.0810	-1.919%	26,184	-51.159%
2025-08-21	5.9900	6.3000	5.6210	6.2000	+5.802%	48,929	-52.097%
2025-08-20	5.9900	6.0500	5.3670	5.8600	-0.543%	65,885	-49.317%
2025-08-19	5.7800	6.1000	5.4000	5.8920	+6.354%	63,073	-49.593%
2025-08-18	4.8500	6.6600	4.8500	5.5400	+9.703%	254,641	-46.390%
2025-08-15	4.3000	5.1000	4.3000	5.0500	+12.472%	55,434	-41.188%
2025-08-14	4.3000	4.4900	4.1500	4.4900	-0.355%	86,293	-33.853%
2025-08-13	4.8800	5.2000	4.3300	4.5060	-14.562%	106,570	-34.088%
2025-08-12	5.7000	5.7980	5.0430	5.2740	-7.409%	85,400	-43.686%
2025-08-11	5.9900	6.2000	5.2500	5.6960	-9.357%	73,318	-47.858%
2025-08-08	5.9360	6.8180	5.9360	6.2840	+1.568%	76,612	-52.737%
2025-08-07	5.9000	6.3940	5.7000	6.1870	+4.634%	56,313	-51.996%
2025-08-06	6.0000	6.5000	5.7000	5.9130	-8.439%	119,577	-49.772%
2025-08-05	7.6060	7.6060	6.0000	6.4580	-18.818%	196,324	-54.011%
2025-08-04	10.0000	10.4000	7.4100	7.9550	-24.953%	313,533	-62.665%
2025-08-01	12.0000	12.2000	10.0000	10.6000	-17.829%	157,018	-71.981%
2025-07-31	12.4000	13.6990	9.9380	12.9000	-20.859%	713,965	-76.977%
2025-07-30	9.5000	25.5990	9.5000	16.3000	+81.091%	15,878,097	-81.779%
2025-07-29	9.0010	9.1800	8.8010	9.0010	+4.058%	3,941	-67.004%
2025-07-28	8.9250	9.2980	8.5000	8.6500	-6.979%	12,536	-65.665%
2025-07-25	9.2000	9.3000	8.9000	9.2990	-1.064%	4,149	-68.061%
2025-07-24	9.3000	9.4690	8.9000	9.3990	+1.075%	3,169	-68.401%
2025-07-23	8.9260	9.3450	8.9010	9.2990	+1.076%	2,357	-68.061%
2025-07-22	9.0380	9.3000	9.0380	9.2000	+1.792%	3,614	-67.717%
2025-07-21	9.2000	9.3400	8.8000	9.0380	-1.138%	3,675	-67.139%
2025-07-18	9.3000	9.3000	8.8210	9.1420	-2.776%	1,383	-67.513%
2025-07-17	9.1000	9.4030	8.6000	9.4030	+4.466%	6,003	-68.414%
2025-07-16	9.0870	9.3680	9.0000	9.0010	-4.234%	1,300	-67.004%
2025-07-15	9.3000	9.3990	9.0000	9.3990	-0.128%	1,116	-68.401%
2025-07-14	9.6700	9.7700	8.9000	9.4110	+1.183%	6,560	-68.441%
2025-07-11	9.6000	9.6000	8.9140	9.3010	+2.321%	16,759	-68.068%
2025-07-10	8.8500	9.1830	8.7000	9.0900	+2.020%	9,342	-67.327%
2025-07-09	8.7670	9.1990	8.6880	8.9100	+0.101%	816	-66.667%
2025-07-08	9.0000	9.2500	8.6330	8.9010	-0.011%	2,837	-66.633%
2025-07-07	8.9990	9.2490	8.1090	8.9020	-1.199%	6,224	-66.637%
2025-07-03	8.9870	9.2500	8.7230	9.0100	-1.260%	2,295	-67.037%
2025-07-02	8.8910	9.2990	8.8880	9.1250	+1.378%	2,648	-67.452%
2025-07-01	9.1200	9.1200	8.3550	9.0010	-3.205%	4,419	-67.004%
2025-06-30	9.0000	9.4990	8.6250	9.2990	+3.322%	13,539	-68.061%
2025-06-27	9.2000	9.4990	9.0000	9.0000	-3.226%	8,942	-67.000%
2025-06-26	10.6000	11.1000	9.2140	9.3000	-13.889%	22,327	-68.065%
2025-06-25	10.3000	11.2990	10.1380	10.8000	+8.000%	22,695	-72.500%
2025-06-24	9.8100	10.3000	9.6500	10.0000	+2.987%	15,171	-70.300%
2025-06-23	9.7870	10.0990	9.3400	9.7100	+1.146%	6,448	-69.413%
2025-06-20	9.8000	10.4770	9.5080	9.6000	-4.000%	10,887	-69.063%
2025-06-18	10.0000	10.4000	9.6120	10.0000	0.000%	10,179	-70.300%
2025-06-17	10.1000	10.1000	9.2010	10.0000	+2.041%	2,938	-70.300%
2025-06-16	9.7950	10.0000	9.4000	9.8000	-1.010%	2,668	-69.694%
2025-06-13	9.6400	10.0000	9.6000	9.9000	+1.020%	2,224	-70.000%
2025-06-12	9.7000	10.4000	9.6000	9.8000	-2.000%	3,579	-69.694%
2025-06-11	9.9910	10.2000	9.5200	10.0000	+0.361%	7,162	-70.300%
2025-06-10	10.0000	10.2000	9.5000	9.9640	+4.259%	7,709	-70.193%
2025-06-09	9.7890	9.9000	9.0000	9.5570	-5.376%	26,188	-68.923%
2025-06-06	10.0000	10.2000	9.8020	10.1000	-0.980%	3,344	-70.594%
2025-06-05	10.1000	10.4000	9.7000	10.2000	+0.990%	12,663	-70.882%
2025-06-04	10.4640	10.4990	9.9110	10.1000	+1.000%	3,266	-70.594%
2025-06-03	10.0000	10.8990	10.0000	10.0000	-5.660%	3,496	-70.300%
2025-06-02	10.1000	10.9000	10.1000	10.6000	+3.043%	3,836	-71.981%
2025-05-30	10.1000	10.3000	10.0480	10.2870	+0.863%	1,161	-71.129%
2025-05-29	10.7000	10.7000	10.1000	10.1990	-2.867%	1,973	-70.879%
2025-05-28	10.5120	11.3400	10.1450	10.5000	+0.962%	7,268	-71.714%
2025-05-27	10.9000	10.9270	10.0000	10.4000	-3.704%	3,749	-71.442%
2025-05-23	11.2000	11.6890	10.4000	10.8000	-2.076%	4,022	-72.500%
2025-05-22	10.5760	11.6110	10.4060	11.0290	+4.047%	5,618	-73.071%
2025-05-21	10.6500	10.8990	10.4000	10.6000	-2.752%	766	-71.981%
2025-05-20	10.6000	11.0000	10.5000	10.9000	-0.855%	3,085	-72.752%
2025-05-19	11.0000	11.2990	10.7000	10.9940	-3.595%	2,998	-72.985%
2025-05-16	11.0000	11.7000	11.0000	11.4040	-2.530%	1,098	-73.957%
2025-05-15	11.6000	12.1000	10.6020	11.7000	+0.862%	2,382	-74.615%
2025-05-14	11.4000	12.0000	11.4000	11.6000	-1.695%	1,901	-74.397%
2025-05-13	12.2000	12.2000	11.4040	11.8000	0.000%	1,846	-74.831%
2025-05-12	11.8500	12.1000	10.9000	11.8000	+1.724%	9,995	-74.831%
2025-05-09	11.0000	12.0890	10.9000	11.6000	+5.455%	5,183	-74.397%
2025-05-08	11.1750	11.7000	10.8000	11.0000	-1.239%	4,132	-73.000%
2025-05-07	11.3000	11.7270	10.6000	11.1380	-1.434%	1,455	-73.335%
2025-05-06	11.5330	12.0000	11.0000	11.3000	-4.229%	5,505	-73.717%
2025-05-05	11.4000	11.8000	11.1990	11.7990	+2.059%	931	-74.828%
2025-05-02	12.4000	13.0000	10.5000	11.5610	-3.658%	5,109	-74.310%
2025-05-01	11.3000	14.6000	10.7000	12.0000	+6.195%	41,790	-75.250%
2025-04-30	12.0000	12.0000	11.3000	11.3000	+1.793%	625	-73.717%
2025-04-29	11.1000	11.1010	11.1000	11.1010	-5.924%	117	-73.246%
2025-04-28	12.4000	12.4000	11.1320	11.8000	-4.065%	168	-74.831%
2025-04-25	11.1500	12.3000	11.1500	12.3000	-2.381%	476	-75.854%
2025-04-24	11.4000	12.6000	11.3000	12.6000	+10.526%	1,722	-76.429%
2025-04-23	11.0280	11.5000	10.6000	11.4000	-0.870%	809	-73.947%
2025-04-22	10.5000	11.5000	10.4160	11.5000	+8.480%	377	-74.174%
2025-04-21	10.5000	11.0000	10.0000	10.6010	+0.483%	778	-71.984%
2025-04-17	10.9000	11.2990	10.5500	10.5500	-2.315%	342	-71.848%
2025-04-16	10.5000	11.6000	10.5000	10.8000	+2.857%	860	-72.500%
2025-04-15	10.1000	11.4130	10.1000	10.5000	+0.962%	458	-71.714%
2025-04-14	10.1000	10.4000	10.1000	10.4000	+0.144%	251	-71.442%
2025-04-11	10.2000	10.8900	10.1000	10.3850	-0.144%	342	-71.401%
2025-04-10	11.0000	11.0000	10.4000	10.4000	-5.446%	274	-71.442%
2025-04-09	10.0000	11.0000	9.9000	10.9990	+5.760%	332	-72.998%
2025-04-08	11.4360	11.4360	10.4000	10.4000	-5.455%	397	-71.442%
2025-04-07	11.1120	11.3900	10.0000	11.0000	+1.852%	1,488	-73.000%
2025-04-04	11.0000	11.3000	10.5000	10.8000	-1.818%	415	-72.500%
2025-04-03	12.6000	12.6000	11.0000	11.0000	-17.910%	3,822	-73.000%
2025-04-02	13.6000	13.9000	12.4000	13.4000	-4.286%	8,098	-77.836%
2025-04-01	13.7000	14.0000	11.7000	14.0000	+2.941%	5,413	-78.786%
2025-03-31	12.7000	13.6240	11.9000	13.6000	+7.937%	2,204	-78.162%
2025-03-28	13.2000	13.2000	12.4000	12.6000	-8.696%	1,029	-76.429%
2025-03-27	12.7000	13.8000	12.0000	13.8000	+6.977%	1,999	-78.478%
2025-03-26	12.3470	13.1000	12.1010	12.9000	+5.738%	299	-76.977%
2025-03-25	12.7000	13.0000	12.1000	12.2000	-3.175%	2,759	-75.656%
2025-03-24	13.5000	13.5000	12.4000	12.6000	-8.029%	1,165	-76.429%
2025-03-21	12.1000	13.9000	11.7000	13.7000	+12.295%	2,842	-78.321%
2025-03-20	12.1000	13.2000	12.0000	12.2000	+0.826%	1,490	-75.656%
2025-03-19	12.7070	12.8000	12.1000	12.1000	-5.469%	1,125	-75.455%
2025-03-18	11.5000	14.2000	11.4000	12.8000	+8.475%	7,626	-76.797%
2025-03-17	11.8000	12.4000	11.0000	11.8000	+6.306%	2,028	-74.831%
2025-03-14	9.9000	11.5000	9.5000	11.1000	+16.941%	3,977	-73.243%
2025-03-13	11.0000	11.0000	9.2060	9.4920	-12.917%	7,215	-68.710%
2025-03-12	11.5000	11.5000	10.6000	10.9000	0.000%	1,351	-72.752%
2025-03-11	11.4000	11.6050	10.4010	10.9000	-5.217%	2,488	-72.752%
2025-03-10	12.1160	12.9000	11.5000	11.5000	-4.167%	2,172	-74.174%
2025-03-07	12.5000	12.5000	11.4000	12.0000	-5.512%	3,364	-75.250%
2025-03-06	14.1000	14.1650	12.6000	12.7000	-9.286%	4,419	-76.614%
2025-03-05	13.0000	14.5000	12.7000	14.0000	+6.870%	25,699	-78.786%
2025-03-04	11.8000	17.4000	10.3000	13.1000	+18.018%	334,116	-77.328%
2025-03-03	11.2640	11.8000	11.1000	11.1000	-2.632%	592	-73.243%
2025-02-28	11.7000	11.7000	11.3000	11.4000	-3.390%	382	-73.947%
2025-02-27	12.1000	12.2000	11.3000	11.8000	-4.065%	689	-74.831%
2025-02-26	12.5000	12.5000	11.7000	12.3000	+1.661%	323	-75.854%
2025-02-25	11.7000	12.2500	11.7000	12.0990	+0.825%	511	-75.453%
2025-02-24	12.8000	12.8000	11.7010	12.0000	-4.958%	999	-75.250%
2025-02-21	12.4000	13.1000	12.3660	12.6260	+1.823%	665	-76.477%
2025-02-20	12.7000	13.1000	12.1000	12.4000	-3.125%	883	-76.048%
2025-02-19	13.2000	13.5020	12.5080	12.8000	+0.787%	1,533	-76.797%
2025-02-18	12.0000	13.5000	11.7000	12.7000	+2.419%	3,304	-76.614%
2025-02-14	12.6000	13.2130	11.7000	12.4000	-6.767%	2,919	-76.048%
2025-02-13	12.7000	13.7000	11.7990	13.3000	+7.258%	3,676	-77.669%
2025-02-12	11.7000	12.7000	11.2000	12.4000	0.000%	6,764	-76.048%
2025-02-11	10.7000	12.4000	10.6380	12.4000	+19.807%	6,830	-76.048%

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