XBP Global Inc. (XBP)
NASDAQ: XBP
· Real-Time Price · USD
0.76
-0.01 (-1.48%)
At close: Oct 03, 2025, 3:59 PM
0.74
-2.09%
After-hours: Oct 03, 2025, 06:37 PM EDT
XBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -1.30% | 150,024 |
| Oct 2, 2025 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -3.75% | 202,189 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 99,345 |
| Sep 30, 2025 | 0.82 | 0.86 | 0.76 | 0.81 | 0.81 | 1.25% | 187,900 |
| Sep 29, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.81 | 1.27% | 154,028 |
| Sep 26, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 5.33% | 211,346 |
| Sep 25, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 1.35% | 289,109 |
| Sep 24, 2025 | 0.92 | 0.99 | 0.67 | 0.74 | 0.74 | -20.43% | 644,200 |
| Sep 23, 2025 | 1.24 | 1.24 | 0.93 | 0.93 | 0.93 | -27.34% | 520,111 |
| Sep 22, 2025 | 1.14 | 1.30 | 1.07 | 1.28 | 1.28 | 12.28% | 419,400 |
| Sep 19, 2025 | 1.05 | 1.15 | 1.00 | 1.14 | 1.14 | 8.57% | 5,388,200 |
| Sep 18, 2025 | 1.04 | 1.08 | 0.99 | 1.05 | 1.05 | 5.00% | 243,840 |
| Sep 17, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 337,093 |
| Sep 16, 2025 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 3.06% | 243,203 |
| Sep 15, 2025 | 0.83 | 1.00 | 0.80 | 0.98 | 0.98 | -2.00% | 336,532 |
| Sep 12, 2025 | 0.93 | 1.01 | 0.86 | 1.00 | 1.00 | 7.53% | 576,000 |
| Sep 11, 2025 | 0.88 | 0.94 | 0.84 | 0.93 | 0.93 | 8.14% | 375,200 |
| Sep 10, 2025 | 0.83 | 0.87 | 0.65 | 0.86 | 0.86 | 1.18% | 688,800 |
| Sep 9, 2025 | 0.69 | 0.90 | 0.65 | 0.85 | 0.85 | 13.33% | 864,600 |
| Sep 8, 2025 | 0.62 | 0.76 | 0.59 | 0.75 | 0.75 | 22.95% | 867,115 |
Page 1 of 56