XBP
XBP GLOBAL HLDG (XBP)
NASDAQ
$3.15+$0.010 (+0.32%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $44.5M
    Market Cap
  • -59.29%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +10.18%
    Low Price$2.81
    High Price$3.48
  • 3 Months
    +28.16%
    Low Price$2.26
    High Price$3.63
  • 1 Year
    -59.29%
    Low Price$4.14
    High Price$8.47
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
3.26
3.30
3.05
3.14
-2.48%
28,402
09/30/2026
3.25
3.28
3.20
3.22
+1.58%
5,123
09/29/2026
3.16
3.24
3.16
3.17
-0.88%
12,945
09/28/2026
3.23
3.26
3.20
3.20
-3.96%
4,586
09/25/2026
3.34
3.41
3.22
3.33
-1.19%
12,207
09/24/2026
3.26
3.39
3.26
3.37
+3.22%
9,959
09/23/2026
3.30
3.42
3.25
3.27
+0.77%
15,242
09/22/2026
3.17
3.58
3.04
3.24
-1.52%
25,180
09/21/2026
3.52
3.68
3.15
3.29
-5.46%
11,739
09/18/2026
3.36
3.99
3.27
3.48
+9.43%
152,029
09/17/2026
2.90
3.19
2.80
3.18
+8.53%
25,835
09/16/2026
2.90
3.00
2.90
2.93
-0.68%
3,964
09/15/2026
2.99
3.03
2.94
2.95
-1.34%
6,809
09/14/2026
2.75
3.06
2.67
2.99
+5.65%
36,367
09/11/2026
2.84
3.00
2.80
2.83
+0.35%
51,995
09/10/2026
2.87
3.10
2.81
2.82
+0.18%
35,846
09/09/2026
2.82
2.98
2.81
2.82
+0.18%
8,449
09/08/2026
3.00
3.02
2.81
2.81
-9.35%
4,051
09/04/2026
3.21
3.24
3.08
3.10
-3.12%
15,956
09/03/2026
2.90
3.20
2.90
3.20
+13.88%
34,382
09/02/2026
2.79
2.96
2.44
2.81
-1.40%
17,324
09/01/2026
2.94
2.98
2.84
2.85
-3.72%
29,663
08/31/2026
2.85
3.03
2.06
2.96
+0.68%
67,839
08/28/2026
2.80
2.94
2.80
2.94
+2.44%
4,240
08/27/2026
2.81
3.05
2.77
2.87
+2.14%
8,043
08/26/2026
2.85
2.97
2.55
2.81
+0.36%
114,074
08/25/2026
2.80
2.84
2.80
2.80
0.00%
1,647
08/24/2026
2.95
2.95
2.80
2.80
-3.78%
14,048
08/21/2026
2.84
2.91
2.80
2.91
+0.87%
6,709
08/20/2026
2.80
2.89
2.80
2.89
+1.94%
1,871
08/19/2026
2.97
3.27
2.83
2.83
-5.03%
24,683
08/18/2026
2.60
3.01
2.40
2.98
+14.62%
16,801
08/17/2026
2.73
2.78
2.50
2.60
-7.64%
54,565
08/14/2026
2.86
2.99
2.67
2.82
-2.26%
5,241
08/13/2026
2.94
2.97
2.87
2.88
-1.87%
10,914
08/13/2026
-$1.42 Earnings
08/12/2026
3.00
3.00
2.94
2.94
+0.69%
1,000
08/11/2026
2.96
3.01
2.87
2.92
-3.80%
3,291
08/10/2026
2.93
3.04
2.93
3.03
-2.04%
3,095
08/07/2026
3.01
3.30
2.87
3.09
+3.10%
7,745
08/06/2026
3.05
3.05
2.99
3.00
-2.91%
4,887
08/05/2026
3.14
3.30
3.04
3.09
+3.34%
8,474
08/04/2026
2.89
3.47
2.88
2.99
+2.75%
16,834
08/03/2026
3.05
3.08
2.89
2.91
+1.75%
7,092
07/31/2026
3.16
3.16
2.82
2.86
-7.14%
6,823
07/30/2026
3.37
3.65
2.87
3.08
-9.41%
21,875
07/29/2026
3.57
3.70
3.40
3.40
-6.34%
9,839
07/28/2026
3.41
3.63
3.40
3.63
+4.01%
17,909
07/27/2026
3.26
3.75
3.23
3.49
+9.75%
37,086
07/24/2026
2.83
3.74
2.83
3.18
+12.77%
161,821
07/23/2026
2.75
3.12
2.65
2.82
+4.83%
61,059
07/22/2026
2.87
2.94
2.69
2.69
-5.61%
10,144
07/21/2026
2.66
3.30
2.66
2.85
+7.95%
76,879
07/20/2026
2.66
2.88
2.64
2.64
-1.49%
12,269
07/17/2026
2.69
2.81
2.64
2.68
-2.90%
3,396
07/16/2026
2.64
2.94
2.64
2.76
+3.37%
8,242
07/15/2026
2.55
2.78
2.55
2.67
+4.30%
8,258
07/14/2026
2.62
2.79
2.56
2.56
-2.29%
6,343
07/13/2026
2.77
3.00
2.62
2.62
-3.68%
18,794
07/10/2026
2.61
2.94
2.51
2.72
+8.80%
15,109
07/09/2026
2.35
2.59
2.35
2.50
+10.62%
6,089
07/08/2026
2.33
2.40
2.21
2.26
-0.88%
31,782
07/07/2026
2.36
2.41
2.25
2.28
-6.94%
34,444
07/06/2026
2.48
2.48
2.45
2.45
+2.94%
5,700
07/02/2026
2.41
2.46
2.38
2.38
-2.86%
5,146
07/01/2026
2.41
2.50
2.35
2.45
+5.60%
34,973
06/30/2026
2.50
2.68
2.25
2.32
-7.20%
48,680
06/29/2026
2.49
2.54
2.42
2.50
-1.19%
7,835
06/26/2026
2.48
2.66
2.34
2.53
+9.52%
14,785
06/25/2026
2.30
2.45
2.30
2.31
-2.94%
9,423
06/24/2026
2.31
2.39
2.25
2.38
+7.69%
3,817
06/23/2026
2.28
2.36
2.21
2.21
+0.45%
4,217
06/22/2026
2.10
2.34
2.05
2.20
+6.28%
10,998
06/18/2026
2.31
2.31
2.07
2.07
-12.29%
12,805
06/17/2026
2.49
2.49
2.31
2.36
+0.43%
3,921
06/16/2026
2.35
2.42
2.35
2.35
-2.08%
4,780
06/15/2026
2.25
2.61
2.25
2.40
-2.04%
9,343
06/12/2026
2.42
2.64
2.34
2.45
+0.82%
8,955
06/11/2026
2.43
2.43
2.43
2.43
-2.41%
1,543
06/10/2026
2.39
2.60
2.39
2.49
+3.75%
5,723
06/09/2026
2.41
2.58
2.40
2.40
-0.21%
2,717
06/08/2026
2.47
2.72
2.39
2.41
+0.63%
7,779
06/05/2026
2.41
2.42
2.16
2.39
-2.05%
4,322
06/04/2026
2.45
2.59
2.40
2.44
+5.86%
50,883
06/03/2026
2.40
2.40
2.27
2.31
-1.07%
6,824
06/02/2026
2.50
2.60
2.31
2.33
-3.12%
6,694
06/01/2026
2.55
2.71
2.25
2.41
-1.84%
9,493
05/29/2026
2.53
2.62
2.45
2.45
-7.55%
9,651
05/28/2026
2.66
2.75
2.41
2.65
-1.49%
25,077
05/27/2026
2.71
2.81
2.58
2.69
-0.74%
23,543
05/26/2026
2.72
2.98
2.57
2.71
+1.12%
17,866
05/22/2026
2.66
3.00
2.48
2.68
+3.08%
72,242
05/21/2026
2.44
2.60
2.35
2.60
+7.88%
32,972
05/20/2026
2.44
2.53
2.30
2.41
-2.43%
13,595
05/19/2026
2.18
2.69
2.02
2.47
+19.61%
63,528
05/18/2026
2.00
2.12
2.00
2.07
-2.59%
6,875
05/15/2026
2.27
2.27
2.08
2.12
-9.40%
10,947
05/14/2026
2.38
2.50
2.07
2.34
+5.88%
37,814
05/14/2026
-$2.28 Earnings
05/13/2026
2.34
2.53
2.10
2.21
-5.56%
14,611