XBP Global Holdings, Inc. (XBP)
NASDAQ: XBP · Real-Time Price · USD
0.5279
-0.1341 (-20.26%)
At close: Dec 5, 2025, 4:00 PM EST
0.5290
+0.0011 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST
XBP Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.57 | 0.51 | 0.53 | 0.53 | -20.26% | 581,887 |
| Dec 4, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -2.01% | 88,601 |
| Dec 3, 2025 | 0.66 | 0.70 | 0.65 | 0.68 | 0.68 | 0.67% | 69,613 |
| Dec 2, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | 0.42% | 46,584 |
| Dec 1, 2025 | 0.66 | 0.72 | 0.66 | 0.67 | 0.67 | -3.92% | 126,343 |
| Nov 28, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 2.87% | 70,175 |
| Nov 26, 2025 | 0.66 | 0.71 | 0.64 | 0.68 | 0.68 | 1.26% | 110,653 |
| Nov 25, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 2.80% | 60,964 |
| Nov 24, 2025 | 0.63 | 0.65 | 0.58 | 0.65 | 0.65 | 6.47% | 90,574 |
| Nov 21, 2025 | 0.56 | 0.61 | 0.55 | 0.61 | 0.61 | 5.65% | 202,939 |
| Nov 20, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -8.19% | 291,909 |
| Nov 19, 2025 | 0.67 | 0.67 | 0.60 | 0.63 | 0.63 | -5.70% | 350,921 |
| Nov 18, 2025 | 0.64 | 0.69 | 0.62 | 0.67 | 0.67 | 0.65% | 164,259 |
| Nov 17, 2025 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | -2.11% | 329,574 |
| Nov 14, 2025 | 0.61 | 0.73 | 0.58 | 0.68 | 0.68 | 11.06% | 923,550 |
| Nov 13, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.68% | 89,137 |
| Nov 12, 2025 | 0.59 | 0.68 | 0.58 | 0.62 | 0.62 | 3.33% | 412,158 |
| Nov 11, 2025 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 2.04% | 77,317 |
| Nov 10, 2025 | 0.54 | 0.59 | 0.51 | 0.59 | 0.59 | 9.17% | 203,756 |
| Nov 7, 2025 | 0.56 | 0.56 | 0.49 | 0.54 | 0.54 | -5.95% | 183,101 |
| Nov 6, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -6.59% | 235,647 |
| Nov 5, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -1.60% | 149,915 |
| Nov 4, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | -4.12% | 359,745 |
| Nov 3, 2025 | 0.60 | 0.68 | 0.56 | 0.65 | 0.65 | 9.97% | 1,153,740 |
| Oct 31, 2025 | 0.55 | 0.64 | 0.53 | 0.59 | 0.59 | 3.38% | 1,138,204 |
| Oct 30, 2025 | 0.53 | 0.58 | 0.50 | 0.57 | 0.57 | 8.75% | 383,027 |
| Oct 29, 2025 | 0.51 | 0.57 | 0.51 | 0.53 | 0.53 | 0.57% | 315,305 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 3.46% | 216,231 |
| Oct 27, 2025 | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | -2.77% | 297,798 |
| Oct 24, 2025 | 0.50 | 0.57 | 0.50 | 0.52 | 0.52 | 3.20% | 577,486 |
| Oct 23, 2025 | 0.47 | 0.53 | 0.46 | 0.50 | 0.50 | 4.90% | 1,106,057 |
| Oct 22, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -1.15% | 2,383,170 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.10% | 894,252 |
| Oct 20, 2025 | 0.55 | 0.56 | 0.46 | 0.50 | 0.50 | -2.75% | 6,373,158 |
| Oct 17, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | -0.55% | 148,975 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -8.62% | 292,141 |
| Oct 15, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.67% | 139,397 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.55 | 0.57 | 0.57 | -8.72% | 357,934 |
| Oct 13, 2025 | 0.64 | 0.68 | 0.58 | 0.62 | 0.62 | -3.28% | 867,299 |
| Oct 10, 2025 | 0.69 | 0.73 | 0.64 | 0.64 | 0.64 | -5.47% | 319,557 |
| Oct 9, 2025 | 0.71 | 0.76 | 0.66 | 0.68 | 0.68 | -5.10% | 223,580 |
| Oct 8, 2025 | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | -3.59% | 89,310 |
| Oct 7, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -0.36% | 397,677 |
| Oct 6, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -2.15% | 311,574 |
| Oct 3, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -1.61% | 150,889 |
| Oct 2, 2025 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -4.00% | 202,189 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -0.43% | 99,345 |
| Sep 30, 2025 | 0.82 | 0.86 | 0.76 | 0.81 | 0.81 | 0.25% | 187,856 |
| Sep 29, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.27% | 154,028 |
| Sep 26, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 6.23% | 211,346 |