NasdaqCM - Delayed Quote
USD
XBP Global Holdings, Inc. (XBP)
2.6400
-0.3100
(-10.51%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.6090
2.7300
2.6090
2.6400
2.6400
1,600
Oct 29, 2026
2.7210
2.9500
2.7210
2.9500
2.9500
7,200
Oct 28, 2026
2.8900
2.9700
2.6100
2.9300
2.9300
5,900
Oct 27, 2026
2.9450
2.9450
2.7800
2.8100
2.8100
2,500
Oct 26, 2026
2.9400
2.9400
2.9400
2.9400
2.9400
-
Oct 23, 2026
2.8400
2.9400
2.8400
2.9400
2.9400
1,100
Oct 22, 2026
2.7900
2.9400
2.7900
2.9300
2.9300
3,500
Oct 21, 2026
2.9200
3.0600
2.8550
2.8550
2.8550
10,900
Oct 20, 2026
2.8000
3.0290
2.8000
2.9300
2.9300
3,700
Oct 19, 2026
2.9200
3.0900
2.7800
2.8300
2.8300
9,000
Oct 16, 2026
2.9600
2.9600
2.9600
2.9600
2.9600
-
Oct 15, 2026
2.9700
3.1540
2.8350
2.9600
2.9600
11,700
Oct 14, 2026
3.0540
3.0720
3.0400
3.0500
3.0500
3,000
Oct 13, 2026
3.1870
3.3300
3.1610
3.2250
3.2250
3,200
Oct 12, 2026
3.2700
3.3390
3.2640
3.3100
3.3100
2,300
Oct 9, 2026
3.1900
3.2770
3.1500
3.2100
3.2100
2,300
Oct 8, 2026
3.1500
3.2100
3.1500
3.2100
3.2100
7,700
Oct 7, 2026
3.1200
3.1950
3.0500
3.1950
3.1950
11,900
Oct 6, 2026
3.1930
3.3400
3.1800
3.1800
3.1800
4,300
Oct 5, 2026
3.2550
3.2550
3.0600
3.0600
3.0600
9,500
Oct 2, 2026
3.1300
3.2500
3.1300
3.1650
3.1650
6,300
Oct 1, 2026
3.2600
3.2970
3.0500
3.1400
3.1400
28,400
Sep 30, 2026
3.2500
3.2750
3.2000
3.2200
3.2200
5,100
Sep 29, 2026
3.1600
3.2400
3.1600
3.1700
3.1700
12,900
Sep 28, 2026
3.2290
3.2600
3.1980
3.1980
3.1980
4,600
Sep 25, 2026
3.3400
3.4100
3.2200
3.3300
3.3300
12,200
Sep 24, 2026
3.2600
3.3900
3.2600
3.3700
3.3700
10,000
Sep 23, 2026
3.3000
3.4150
3.2500
3.2650
3.2650
15,200
Sep 22, 2026
3.1700
3.5750
3.0400
3.2400
3.2400
25,200
Sep 21, 2026
3.5200
3.6800
3.1520
3.2900
3.2900
11,700
Sep 18, 2026
3.3600
3.9900
3.2700
3.4800
3.4800
152,000
Sep 17, 2026
2.9000
3.1900
2.8000
3.1800
3.1800
25,400
Sep 16, 2026
2.9000
3.0000
2.9000
2.9300
2.9300
4,000
Sep 15, 2026
2.9900
3.0300
2.9400
2.9500
2.9500
6,800
Sep 14, 2026
2.7500
3.0600
2.6700
2.9900
2.9900
36,400
Sep 11, 2026
2.8400
3.0000
2.8000
2.8300
2.8300
52,000
Sep 10, 2026
2.8700
3.1000
2.8100
2.8200
2.8200
35,800
Sep 9, 2026
2.8190
2.9750
2.8100
2.8150
2.8150
8,400
Sep 8, 2026
3.0000
3.0150
2.8100
2.8100
2.8100
4,100
Sep 4, 2026
3.2100
3.2400
3.0800
3.1000
3.1000
16,000
Sep 3, 2026
2.9000
3.2000
2.9000
3.2000
3.2000
34,400
Sep 2, 2026
2.7900
2.9600
2.4400
2.8100
2.8100
17,300
Sep 1, 2026
2.9400
2.9800
2.8400
2.8500
2.8500
29,700
Aug 31, 2026
2.8500
3.0250
2.0600
2.9600
2.9600
67,800
Aug 28, 2026
2.8000
2.9400
2.8000
2.9400
2.9400
4,200
Aug 27, 2026
2.8100
3.0500
2.7700
2.8700
2.8700
7,900
Aug 26, 2026
2.8500
2.9730
2.5500
2.8100
2.8100
113,600
Aug 25, 2026
2.8000
2.8400
2.8000
2.8000
2.8000
1,600
Aug 24, 2026
2.9500
2.9500
2.8000
2.8000
2.8000
14,000
Aug 21, 2026
2.8400
2.9100
2.8000
2.9100
2.9100
6,700
Aug 20, 2026
2.8000
2.8850
2.8000
2.8850
2.8850
1,600
Aug 19, 2026
2.9700
3.2700
2.8300
2.8300
2.8300
24,700
Aug 18, 2026
2.6000
3.0050
2.4000
2.9800
2.9800
16,500
Aug 17, 2026
2.7300
2.7800
2.5000
2.6000
2.6000
54,600
Aug 14, 2026
2.8600
2.9900
2.6700
2.8150
2.8150
5,200
Aug 13, 2026
2.9400
2.9700
2.8700
2.8800
2.8800
10,600
Aug 12, 2026
3.0000
3.0000
2.9350
2.9350
2.9350
1,000
Aug 11, 2026
2.9600
3.0090
2.8700
2.9150
2.9150
3,300
Aug 10, 2026
2.9300
3.0400
2.9300
3.0300
3.0300
3,100
Aug 7, 2026
3.0100
3.3000
2.8700
3.0930
3.0930
7,700
Aug 6, 2026
3.0500
3.0500
2.9900
3.0000
3.0000
4,700
Aug 5, 2026
3.1400
3.3000
3.0360
3.0900
3.0900
8,300
Aug 4, 2026
2.8900
3.4650
2.8830
2.9900
2.9900
16,800
Aug 3, 2026
3.0450
3.0800
2.8900
2.9100
2.9100
7,100
Jul 31, 2026
3.1550
3.1550
2.8200
2.8600
2.8600
6,500
Jul 30, 2026
3.3700
3.6500
2.8700
3.0800
3.0800
21,700
Jul 29, 2026
3.5700
3.7000
3.4000
3.4000
3.4000
9,800
Jul 28, 2026
3.4050
3.6300
3.4020
3.6300
3.6300
17,900
Jul 27, 2026
3.2600
3.7500
3.2300
3.4900
3.4900
37,100
Jul 24, 2026
2.8300
3.7400
2.8300
3.1800
3.1800
161,800
Jul 23, 2026
2.7500
3.1200
2.6500
2.8200
2.8200
61,100
Jul 22, 2026
2.8700
2.9350
2.6900
2.6900
2.6900
10,100
Jul 21, 2026
2.6600
3.3000
2.6600
2.8500
2.8500
76,900
Jul 20, 2026
2.6600
2.8750
2.6400
2.6400
2.6400
12,300
Jul 17, 2026
2.6900
2.8100
2.6400
2.6800
2.6800
3,400
Jul 16, 2026
2.6400
2.9400
2.6400
2.7600
2.7600
8,200
Jul 15, 2026
2.5500
2.7800
2.5500
2.6700
2.6700
8,300
Jul 14, 2026
2.6200
2.7900
2.5600
2.5600
2.5600
6,400
Jul 13, 2026
2.7700
3.0000
2.6200
2.6200
2.6200
18,800
Jul 10, 2026
2.6100
2.9370
2.5100
2.7200
2.7200
15,100
Jul 9, 2026
2.3500
2.5920
2.3500
2.5000
2.5000
6,100
Jul 8, 2026
2.3300
2.3950
2.2100
2.2600
2.2600
31,800
Jul 7, 2026
2.3600
2.4100
2.2500
2.2800
2.2800
34,400
Jul 6, 2026
2.4780
2.4780
2.4500
2.4500
2.4500
5,700
Jul 2, 2026
2.4100
2.4570
2.3800
2.3800
2.3800
5,100
Jul 1, 2026
2.4100
2.5000
2.3500
2.4500
2.4500
35,000
Jun 30, 2026
2.5000
2.6800
2.2500
2.3200
2.3200
48,700
Jun 29, 2026
2.4900
2.5400
2.4200
2.5000
2.5000
7,800
Jun 26, 2026
2.4750
2.6600
2.3440
2.5300
2.5300
14,800
Jun 25, 2026
2.3000
2.4500
2.3000
2.3100
2.3100
9,400
Jun 24, 2026
2.3100
2.3900
2.2500
2.3800
2.3800
3,800
Jun 23, 2026
2.2800
2.3600
2.2100
2.2100
2.2100
4,200
Jun 22, 2026
2.1000
2.3430
2.0500
2.2000
2.2000
11,000
Jun 18, 2026
2.3100
2.3100
2.0700
2.0700
2.0700
12,800
Jun 17, 2026
2.4880
2.4880
2.3050
2.3600
2.3600
3,900
Jun 16, 2026
2.3500
2.4200
2.3500
2.3500
2.3500
4,800
Jun 15, 2026
2.2500
2.6100
2.2490
2.4000
2.4000
9,300
Jun 12, 2026
2.4180
2.6400
2.3400
2.4500
2.4500
9,000
Jun 11, 2026
2.4300
2.4300
2.4300
2.4300
2.4300
1,500
Jun 10, 2026
2.3900
2.6000
2.3900
2.4900
2.4900
5,700
Jun 9, 2026
2.4100
2.5800
2.4000
2.4000
2.4000
2,700
Jun 8, 2026
2.4700
2.7200
2.3900
2.4050
2.4050
7,500
Jun 5, 2026
2.4100
2.4200
2.1600
2.3900
2.3900
4,300
Jun 4, 2026
2.4500
2.5900
2.4020
2.4400
2.4400
50,900
Jun 3, 2026
2.4000
2.4000
2.2650
2.3050
2.3050
6,800
Jun 2, 2026
2.5000
2.5990
2.3050
2.3300
2.3300
6,700
Jun 1, 2026
2.5500
2.7100
2.2500
2.4050
2.4050
9,500
May 29, 2026
2.5300
2.6200
2.4500
2.4500
2.4500
9,600
May 28, 2026
2.6600
2.7450
2.4100
2.6500
2.6500
24,600
May 27, 2026
2.7100
2.8050
2.5770
2.6900
2.6900
23,500
May 26, 2026
2.7200
2.9800
2.5700
2.7100
2.7100
17,900
May 22, 2026
2.6550
3.0000
2.4800
2.6800
2.6800
72,200
May 21, 2026
2.4400
2.6000
2.3450
2.6000
2.6000
33,300
May 20, 2026
2.4400
2.5250
2.3000
2.4100
2.4100
13,500
May 19, 2026
2.1800
2.6900
2.0200
2.4700
2.4700
63,500
May 18, 2026
2.0000
2.1200
2.0000
2.0650
2.0650
6,900
May 15, 2026
2.2700
2.2700
2.0800
2.1200
2.1200
10,900
May 14, 2026
2.3800
2.5000
2.0700
2.3400
2.3400
37,800
May 13, 2026
2.3400
2.5310
2.1000
2.2100
2.2100
14,600
May 12, 2026
2.3700
2.6420
2.3400
2.3400
2.3400
4,900
May 11, 2026
2.6100
2.9800
2.2000
2.4400
2.4400
29,200
May 8, 2026
2.8200
2.8300
2.5100
2.6600
2.6600
28,700
May 7, 2026
2.9900
2.9900
2.7100
2.9000
2.9000
8,000
May 6, 2026
2.9400
2.9900
2.7800
2.9070
2.9070
3,700
May 5, 2026
2.9500
2.9500
2.6800
2.9300
2.9300
6,600
May 4, 2026
2.8000
2.9500
2.6500
2.9000
2.9000
10,000
May 1, 2026
2.9000
2.9660
2.8000
2.9000
2.9000
13,100
Apr 30, 2026
2.9800
2.9800
2.8200
2.9010
2.9010
4,500
Apr 29, 2026
2.7320
2.9070
2.7320
2.9070
2.9070
1,300
Apr 28, 2026
2.8600
2.9100
2.7200
2.9000
2.9000
6,000
Apr 27, 2026
2.7800
2.9100
2.6600
2.9000
2.9000
25,200
Apr 24, 2026
2.8600
2.9900
2.7400
2.9460
2.9460
2,400
Apr 23, 2026
3.0000
3.0000
2.7800
2.9400
2.9400
8,000
Apr 22, 2026
3.0000
3.0000
2.7300
2.9400
2.9400
22,200
Apr 21, 2026
2.9500
2.9850
2.7300
2.9000
2.9000
24,500
Apr 20, 2026
2.8820
2.9900
2.7000
2.9000
2.9000
19,400
Apr 17, 2026
3.1300
3.1300
2.7200
2.9050
2.9050
30,400
Apr 16, 2026
3.0500
3.3000
2.9450
3.0700
3.0700
26,100
Apr 15, 2026
2.8800
3.2400
2.8000
2.9600
2.9600
44,600
Apr 14, 2026
2.7400
2.8900
2.5800
2.6100
2.6100
20,500
Apr 13, 2026
2.9850
2.9850
2.5000
2.6300
2.6300
26,600
Apr 10, 2026
3.1400
3.4000
2.6600
2.6900
2.6900
12,000
Apr 9, 2026
3.5700
3.5700
3.0500
3.2200
3.2200
17,200
Apr 8, 2026
3.7550
3.9200
3.5600
3.5600
3.5600
9,800
Apr 7, 2026
3.8250
3.8250
3.5600
3.7450
3.7450
3,800
Apr 6, 2026
3.6300
3.8550
3.6300
3.6400
3.6400
7,600
Apr 2, 2026
4.1500
4.1500
3.5600
3.6300
3.6300
13,400
Apr 1, 2026
4.7100
4.8000
3.7500
3.9450
3.9450
11,800
Mar 31, 2026
4.2440
4.4700
3.9300
4.4000
4.4000
14,900
Mar 30, 2026
4.1100
4.1950
3.6000
4.0000
4.0000
30,500
Mar 27, 2026
4.3300
4.4100
4.0000
4.4100
4.4100
5,100
Mar 26, 2026
4.3900
4.4000
4.2300
4.2300
4.2300
2,900
Mar 25, 2026
3.8600
4.3000
3.8600
4.3000
4.3000
2,500
Mar 24, 2026
3.7300
4.1500
3.7300
3.9800
3.9800
6,200
Mar 23, 2026
3.9700
4.1400
3.7600
3.9250
3.9250
8,200
Mar 20, 2026
4.2520
4.2520
3.3100
3.7800
3.7800
43,600
Mar 19, 2026
4.6600
4.6600
4.2500
4.2800
4.2800
9,200
Mar 18, 2026
5.3000
5.5000
4.5500
4.6600
4.6600
11,100
Mar 17, 2026
5.7400
5.7400
4.8200
5.0200
5.0200
16,700
Mar 16, 2026
5.4400
5.5400
5.3900
5.5400
5.5400
3,600
Mar 13, 2026
5.8200
5.8200
5.7400
5.7400
5.7400
1,100
Mar 12, 2026
5.3200
5.5150
5.3200
5.3900
5.3900
1,800
Mar 11, 2026
5.4400
5.4900
5.4200
5.4900
5.4900
1,900
Mar 10, 2026
5.6500
5.6650
5.2500
5.4000
5.4000
5,700
Mar 9, 2026
6.0200
6.0200
5.0600
5.1700
5.1700
34,300
Mar 6, 2026
6.2250
6.2900
6.0150
6.1150
6.1150
2,200
Mar 5, 2026
7.0900
7.6500
6.1800
6.4900
6.4900
26,800
Mar 4, 2026
6.9200
7.4940
6.9200
7.4900
7.4900
5,200
Mar 3, 2026
6.9100
7.1100
6.7300
6.8000
6.8000
1,700
Mar 2, 2026
7.4150
7.7200
7.4150
7.4300
7.4300
5,200
Feb 27, 2026
7.0800
7.7200
6.6300
7.7200
7.7200
15,700
Feb 26, 2026
7.2600
7.4500
6.8800
6.9200
6.9200
9,400
Feb 25, 2026
6.9000
7.2600
6.7500
7.2600
7.2600
3,400
Feb 24, 2026
7.3700
7.4680
6.7700
7.1200
7.1200
3,200
Feb 23, 2026
7.2000
7.2600
7.0400
7.2600
7.2600
4,600
Feb 20, 2026
7.5950
7.6500
7.2600
7.2800
7.2800
5,400
Feb 19, 2026
7.3000
7.6500
7.3000
7.6500
7.6500
2,100
Feb 18, 2026
7.1250
7.7780
7.1250
7.2750
7.2750
15,700
Feb 17, 2026
7.5000
7.9500
7.1000
7.1000
7.1000
5,900
Feb 13, 2026
7.0700
7.7900
7.0700
7.7300
7.7300
8,300
Feb 12, 2026
8.0500
8.0500
7.0700
7.0700
7.0700
7,500
Feb 11, 2026
7.8900
8.1700
7.7300
7.7300
7.7300
7,800
Feb 10, 2026
7.8000
8.3400
7.7300
7.7300
7.7300
5,900
Feb 9, 2026
7.7400
8.2400
7.7400
7.8600
7.8600
9,800
Feb 6, 2026
7.9950
8.2750
7.7310
8.0100
8.0100
10,900
Feb 5, 2026
8.1400
8.2550
7.6600
7.9400
7.9400
22,000
Feb 4, 2026
7.9000
7.9000
7.5700
7.8450
7.8450
4,100
Feb 3, 2026
7.5550
8.0500
7.5000
7.7550
7.7550
22,100
Feb 2, 2026
7.6300
8.4900
7.5200
7.6800
7.6800
27,900
Jan 30, 2026
7.8700
7.8700
7.5300
7.5600
7.5600
8,200
Jan 29, 2026
8.4700
8.4700
7.5000
8.1900
8.1900
39,900
Jan 28, 2026
8.1900
8.4900
8.1900
8.4700
8.4700
10,500
Jan 27, 2026
8.4500
8.4900
8.1900
8.3800
8.3800
26,300
Jan 26, 2026
8.0600
8.4300
7.9700
8.4300
8.4300
15,300
Jan 23, 2026
7.9100
8.1750
7.9100
8.0700
8.0700
7,300
Jan 22, 2026
8.1500
8.5000
7.8800
8.0000
8.0000
21,300
Jan 21, 2026
7.9300
8.3400
7.9300
8.1550
8.1550
8,300
Jan 20, 2026
8.1000
8.3800
7.8700
8.3800
8.3800
7,700
Jan 16, 2026
8.1200
8.4030
7.8210
8.1200
8.1200
17,800
Jan 15, 2026
8.0700
8.2300
7.7350
8.2300
8.2300
11,300
Jan 14, 2026
7.4500
8.3050
7.2200
7.7500
7.7500
26,600
Jan 13, 2026
7.8160
8.0000
7.5500
7.6100
7.6100
16,900
Jan 12, 2026
8.2600
8.2850
7.6120
7.8800
7.8800
23,900
Jan 9, 2026
8.4600
8.4600
7.9050
8.2700
8.2700
19,700
Jan 8, 2026
8.1200
8.4200
8.0600
8.4200
8.4200
5,400
Jan 7, 2026
8.1800
8.4890
7.9850
8.1700
8.1700
22,200
Jan 6, 2026
7.4200
8.5500
7.4100
8.2200
8.2200
102,800
Jan 5, 2026
7.0900
7.5900
7.0900
7.3700
7.3700
45,200
Jan 2, 2026
7.0900
7.2550
6.6200
7.1000
7.1000
167,900
Dec 31, 2025
6.5900
6.9000
6.5900
6.8100
6.8100
9,300
Dec 30, 2025
6.6500
6.9700
6.2700
6.8800
6.8800
22,000
Dec 29, 2025
6.6500
6.6900
6.3300
6.6500
6.6500
15,400
Dec 26, 2025
6.5190
6.7200
6.4500
6.6500
6.6500
7,300
Dec 24, 2025
6.4400
6.4400
6.2700
6.3000
6.3000
3,600
Dec 23, 2025
6.8100
7.0100
6.2500
6.4700
6.4700
42,600
Dec 22, 2025
6.4100
6.8500
6.0300
6.8500
6.8500
25,400
Dec 19, 2025
5.6700
6.6000
5.4500
6.4500
6.4500
48,700
Dec 18, 2025
5.3400
5.8700
5.3320
5.6800
5.6800
30,500
Dec 17, 2025
5.5700
5.6200
5.1200
5.3400
5.3400
26,000
Dec 16, 2025
5.6800
5.7200
5.3900
5.6000
5.6000
28,800
Dec 15, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
5.5600
6.7000
5.4970
5.7200
5.7200
75,200
Dec 12, 2025
5.1000
5.9000
4.6600
5.7300
5.7300
51,180
Dec 11, 2025
4.2000
5.3500
4.1500
5.2600
5.2600
155,670
Dec 10, 2025
5.1600
5.4000
4.1100
4.1400
4.1400
48,690
Dec 9, 2025
5.1500
5.5900
4.9300
5.1900
5.1900
20,170
Dec 8, 2025
5.4100
5.5000
4.9000
5.0500
5.0500
21,770
Dec 5, 2025
5.1100
5.7100
5.1100
5.2800
5.2800
59,230
Dec 4, 2025
6.5000
6.7900
6.4300
6.6200
6.6200
8,860
Dec 3, 2025
6.5600
6.9800
6.5000
6.7600
6.7600
6,960
Dec 2, 2025
7.0000
7.0000
6.6600
6.7100
6.7100
4,660
Dec 1, 2025
6.6300
7.1900
6.6300
6.6800
6.6800
12,640
Nov 28, 2025
6.6300
7.0100
6.6300
6.9600
6.9600
7,020
Nov 26, 2025
6.5600
7.0800
6.4500
6.7600
6.7600
11,520
Nov 25, 2025
6.3400
6.6900
6.3400
6.6800
6.6800
6,100
Nov 24, 2025
6.3000
6.5000
5.7700
6.5000
6.5000
9,980
Nov 21, 2025
5.6400
6.1000
5.5000
6.1000
6.1000
20,290
Nov 20, 2025
6.2000
6.2900
5.6100
5.7800
5.7800
29,190
Nov 19, 2025
6.6900
6.6900
6.0200
6.2900
6.2900
35,090
Nov 18, 2025
6.4200
6.8700
6.1500
6.6700
6.6700
16,430
Nov 17, 2025
6.6000
7.0000
6.5000
6.6300
6.6300
32,920
Nov 14, 2025
6.1000
7.2600
5.8300
6.7700
6.7700
92,360
Nov 13, 2025
6.3000
6.3000
6.0000
6.1000
6.1000
8,900
Nov 12, 2025
5.9400
6.8000
5.8500
6.2000
6.2000
41,220
Nov 11, 2025
5.6000
6.1000
5.6000
6.0000
6.0000
7,710
Nov 10, 2025
5.3900
5.8800
5.1000
5.8800
5.8800
20,380
Nov 7, 2025
5.6000
5.6000
4.9000
5.3900
5.3900
18,310
Nov 6, 2025
6.0800
6.0800
5.4700
5.7300
5.7300
23,560
Nov 5, 2025
6.0500
6.2000
5.7900
6.1300
6.1300
14,990
Nov 4, 2025
6.3400
6.4400
5.9200
6.2300
6.2300
35,970
Nov 3, 2025
5.9600
6.8200
5.6100
6.5000
6.5000
115,370
Oct 31, 2025
5.4800
6.4300
5.3300
5.9100
5.9100
113,820
