XBP Global Holdings, Inc. (XBP) NASDAQ
3.56
-0.185(-4.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.56
-0.185(-4.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 08, 2026 | 3.75 | 3.56 | 3.56 | 3.92 | 3.56 | 9,756 |
| April 07, 2026 | 3.83 | 3.75 | 3.75 | 3.83 | 3.56 | 3,820 |
| April 06, 2026 | 3.63 | 3.64 | 3.64 | 3.85 | 3.63 | 7,575 |
| April 02, 2026 | 4.15 | 3.63 | 3.63 | 4.15 | 3.56 | 13,388 |
| April 01, 2026 | 4.71 | 3.95 | 3.95 | 4.8 | 3.75 | 11,772 |
| March 31, 2026 | 4.24 | 4.4 | 4.4 | 4.47 | 3.93 | 14,694 |
| March 30, 2026 | 4.2 | 4 | 4 | 4.2 | 3.6 | 30,378 |
| March 27, 2026 | 4.33 | 4.41 | 4.41 | 4.41 | 4 | 5,593 |
| March 26, 2026 | 4.39 | 4.23 | 4.23 | 4.4 | 4.23 | 2,914 |
| March 25, 2026 | 3.86 | 4.3 | 4.3 | 4.3 | 3.86 | 2,498 |
| March 24, 2026 | 3.73 | 3.98 | 3.98 | 4.15 | 3.73 | 6,205 |
| March 23, 2026 | 3.97 | 3.93 | 3.93 | 4.14 | 3.76 | 8,691 |
| March 20, 2026 | 4.25 | 3.78 | 3.78 | 4.25 | 3.31 | 43,632 |
| March 19, 2026 | 4.66 | 4.28 | 4.28 | 4.66 | 4.25 | 9,208 |
| March 18, 2026 | 5.3 | 4.66 | 4.66 | 5.5 | 4.55 | 11,138 |
| March 17, 2026 | 5.74 | 5.02 | 5.02 | 5.74 | 4.82 | 16,476 |
| March 16, 2026 | 5.44 | 5.54 | 5.54 | 5.54 | 5.39 | 3,648 |
| March 13, 2026 | 5.82 | 5.74 | 5.74 | 5.82 | 5.74 | 1,125 |
| March 12, 2026 | 5.32 | 5.39 | 5.39 | 5.52 | 5.32 | 1,764 |
| March 11, 2026 | 5.44 | 5.49 | 5.49 | 5.49 | 5.42 | 1,947 |
| March 10, 2026 | 5.65 | 5.4 | 5.4 | 5.67 | 5.25 | 5,749 |
| March 09, 2026 | 6.02 | 5.17 | 5.17 | 6.02 | 5.06 | 34,238 |
| March 06, 2026 | 6.23 | 6.12 | 6.12 | 6.29 | 6.02 | 2,200 |
| March 05, 2026 | 7.09 | 6.49 | 6.49 | 7.65 | 6.18 | 26,812 |
| March 04, 2026 | 6.92 | 7.49 | 7.49 | 7.49 | 6.92 | 5,131 |
| March 03, 2026 | 6.91 | 6.8 | 6.8 | 7.11 | 6.73 | 1,728 |
| March 02, 2026 | 7.42 | 7.43 | 7.43 | 7.72 | 7.42 | 5,200 |
| February 27, 2026 | 7.08 | 7.72 | 7.72 | 7.72 | 6.63 | 15,700 |
| February 26, 2026 | 7.26 | 6.92 | 6.92 | 7.45 | 6.88 | 9,400 |
| February 25, 2026 | 6.9 | 7.26 | 7.26 | 7.26 | 6.75 | 3,439 |
| February 24, 2026 | 7.37 | 7.12 | 7.12 | 7.47 | 6.77 | 3,200 |
| February 23, 2026 | 7.2 | 7.26 | 7.26 | 7.26 | 7.04 | 4,601 |
| February 20, 2026 | 7.6 | 7.28 | 7.28 | 7.65 | 7.26 | 5,400 |
| February 19, 2026 | 7.3 | 7.65 | 7.65 | 7.65 | 7.3 | 2,100 |
| February 18, 2026 | 7.12 | 7.28 | 7.28 | 7.78 | 7.12 | 15,709 |
| February 17, 2026 | 7.5 | 7.1 | 7.1 | 7.95 | 7.1 | 5,900 |
| February 13, 2026 | 7.07 | 7.73 | 7.73 | 7.79 | 7.07 | 8,345 |
| February 12, 2026 | 8.05 | 7.07 | 7.07 | 8.05 | 7.07 | 7,500 |
| February 11, 2026 | 7.89 | 7.73 | 7.73 | 8.17 | 7.73 | 7,800 |
| February 10, 2026 | 7.8 | 7.73 | 7.73 | 8.34 | 7.73 | 5,906 |
| February 09, 2026 | 7.74 | 7.86 | 7.86 | 8.24 | 7.74 | 9,800 |
| February 06, 2026 | 8 | 8.01 | 8.01 | 8.28 | 7.73 | 10,900 |
| February 05, 2026 | 8.14 | 7.94 | 7.94 | 8.26 | 7.66 | 22,134 |
| February 04, 2026 | 7.9 | 7.85 | 7.85 | 7.9 | 7.57 | 4,100 |
| February 03, 2026 | 7.56 | 7.76 | 7.76 | 8.05 | 7.5 | 22,180 |
| February 02, 2026 | 7.63 | 7.68 | 7.68 | 8.49 | 7.52 | 27,909 |
| January 30, 2026 | 7.87 | 7.56 | 7.56 | 7.87 | 7.53 | 8,244 |
| January 29, 2026 | 8.47 | 8.19 | 8.19 | 8.47 | 7.5 | 39,900 |
| January 28, 2026 | 8.19 | 8.47 | 8.47 | 8.49 | 8.19 | 10,518 |
| January 27, 2026 | 8.45 | 8.38 | 8.38 | 8.49 | 8.19 | 26,346 |
| January 26, 2026 | 8.06 | 8.43 | 8.43 | 8.43 | 7.97 | 15,317 |
| January 23, 2026 | 7.91 | 8.07 | 8.07 | 8.18 | 7.91 | 7,469 |
| January 22, 2026 | 8.15 | 8 | 8 | 8.5 | 7.88 | 21,300 |
| January 21, 2026 | 7.93 | 8.15 | 8.15 | 8.34 | 7.93 | 8,329 |
| January 20, 2026 | 8.1 | 8.38 | 8.38 | 8.38 | 7.87 | 7,700 |
| January 16, 2026 | 8.12 | 8.12 | 8.12 | 8.4 | 7.82 | 17,828 |
| January 15, 2026 | 8.07 | 8.23 | 8.23 | 8.23 | 7.74 | 11,319 |
| January 14, 2026 | 7.45 | 7.75 | 7.75 | 8.31 | 7.22 | 26,600 |
| January 13, 2026 | 7.82 | 7.61 | 7.61 | 8 | 7.55 | 16,953 |
| January 12, 2026 | 8.26 | 7.88 | 7.88 | 8.29 | 7.61 | 23,900 |