XBP Global Holdings, Inc.XBPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.55 | $8.00 | $7.55 | $7.87 | 4,730 |
| 2/2/2026 | $7.63 | $8.49 | $7.52 | $7.68 | 27,909 |
| 1/30/2026 | $7.87 | $7.87 | $7.53 | $7.56 | 8,244 |
| 1/29/2026 | $8.47 | $8.47 | $7.50 | $8.19 | 39,900 |
| 1/28/2026 | $8.19 | $8.49 | $8.19 | $8.47 | 10,518 |
| 1/27/2026 | $8.45 | $8.49 | $8.19 | $8.38 | 26,346 |
| 1/26/2026 | $8.06 | $8.43 | $7.97 | $8.43 | 15,317 |
| 1/23/2026 | $7.91 | $8.18 | $7.91 | $8.07 | 7,469 |
| 1/22/2026 | $8.15 | $8.50 | $7.88 | $8.00 | 21,300 |
| 1/21/2026 | $7.93 | $8.34 | $7.93 | $8.15 | 8,329 |
| 1/20/2026 | $8.10 | $8.38 | $7.87 | $8.38 | 7,700 |
| 1/16/2026 | $8.12 | $8.40 | $7.82 | $8.12 | 17,828 |
| 1/15/2026 | $8.07 | $8.23 | $7.74 | $8.23 | 11,319 |
| 1/14/2026 | $7.45 | $8.31 | $7.22 | $7.75 | 26,600 |
| 1/13/2026 | $7.82 | $8.00 | $7.55 | $7.61 | 16,953 |
| 1/12/2026 | $8.26 | $8.29 | $7.61 | $7.88 | 23,900 |
| 1/9/2026 | $8.46 | $8.46 | $7.91 | $8.27 | 19,707 |
| 1/8/2026 | $8.12 | $8.42 | $8.06 | $8.42 | 5,442 |
| 1/7/2026 | $8.18 | $8.49 | $7.99 | $8.17 | 22,321 |
| 1/6/2026 | $7.42 | $8.55 | $7.41 | $8.22 | 102,800 |
| 1/5/2026 | $7.09 | $7.59 | $7.09 | $7.37 | 45,241 |
| 1/2/2026 | $7.09 | $7.26 | $6.62 | $7.10 | 167,923 |
| 12/31/2025 | $6.59 | $6.90 | $6.59 | $6.81 | 9,367 |
| 12/30/2025 | $6.65 | $6.97 | $6.27 | $6.88 | 22,102 |
| 12/29/2025 | $6.65 | $6.69 | $6.33 | $6.65 | 15,407 |
| 12/26/2025 | $6.52 | $6.72 | $6.45 | $6.65 | 7,335 |
| 12/24/2025 | $6.44 | $6.44 | $6.27 | $6.30 | 3,634 |
| 12/23/2025 | $6.81 | $7.01 | $6.25 | $6.47 | 42,600 |
| 12/22/2025 | $6.41 | $6.85 | $6.03 | $6.85 | 25,432 |
| 12/19/2025 | $5.67 | $6.60 | $5.45 | $6.45 | 48,885 |
| 12/18/2025 | $5.34 | $5.87 | $5.33 | $5.68 | 30,536 |
| 12/17/2025 | $5.57 | $5.62 | $5.12 | $5.34 | 26,042 |
| 12/16/2025 | $5.68 | $5.72 | $5.39 | $5.60 | 28,817 |
| 12/15/2025 | $5.56 | $6.70 | $5.50 | $5.72 | 75,334 |
| 12/12/2025 | $5.10 | $5.90 | $4.66 | $5.73 | 512,113 |
| 12/11/2025 | $4.20 | $5.35 | $4.15 | $5.26 | 1.56M |
| 12/10/2025 | $5.16 | $5.40 | $4.11 | $4.14 | 486,900 |
| 12/9/2025 | $5.15 | $5.59 | $4.93 | $5.19 | 201,700 |
| 12/8/2025 | $5.41 | $5.50 | $4.90 | $5.05 | 217,700 |
| 12/5/2025 | $5.11 | $5.71 | $5.11 | $5.28 | 592,320 |
| 12/4/2025 | $6.50 | $6.79 | $6.43 | $6.62 | 88,601 |
| 12/3/2025 | $6.56 | $6.98 | $6.50 | $6.76 | 69,616 |
| 12/2/2025 | $7.00 | $7.00 | $6.66 | $6.71 | 46,600 |
| 12/1/2025 | $6.63 | $7.19 | $6.63 | $6.68 | 126,400 |
| 11/28/2025 | $6.63 | $7.01 | $6.63 | $6.96 | 70,200 |
| 11/26/2025 | $6.56 | $7.08 | $6.45 | $6.76 | 115,200 |
| 11/25/2025 | $6.34 | $6.69 | $6.34 | $6.68 | 61,000 |
| 11/24/2025 | $6.30 | $6.50 | $5.77 | $6.50 | 99,849 |
| 11/21/2025 | $5.64 | $6.10 | $5.50 | $6.10 | 202,941 |
| 11/20/2025 | $6.20 | $6.29 | $5.61 | $5.78 | 292,059 |
| 11/19/2025 | $6.69 | $6.69 | $6.02 | $6.29 | 350,921 |
| 11/18/2025 | $6.42 | $6.87 | $6.15 | $6.67 | 164,300 |
| 11/17/2025 | $6.60 | $7.00 | $6.50 | $6.63 | 329,574 |
| 11/14/2025 | $6.10 | $7.26 | $5.83 | $6.77 | 92,360 |
| 11/13/2025 | $6.30 | $6.30 | $6.00 | $6.10 | 8,914 |
| 11/12/2025 | $5.94 | $6.80 | $5.85 | $6.20 | 41,220 |
| 11/11/2025 | $5.60 | $6.10 | $5.60 | $6.00 | 7,732 |
| 11/10/2025 | $5.39 | $5.88 | $5.10 | $5.88 | 20,380 |
| 11/7/2025 | $5.60 | $5.60 | $4.90 | $5.39 | 18,310 |
| 11/6/2025 | $6.08 | $6.08 | $5.47 | $5.73 | 23,565 |
| 11/5/2025 | $6.05 | $6.20 | $5.79 | $6.13 | 14,992 |