XBP
XBP GLOBAL HLDG (XBP)
NASDAQ
$2.98+$0.12 (+4.20%)
Price as of Aug 03, 2026 3:20 PM EDT
  • $33.7M
    Market Cap
  • -73.02%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +23.28%
    Low Price$2.26
    High Price$3.63
  • 3 Months
    -1.41%
    Low Price$2.07
    High Price$3.63
  • 1 Year
    -73.02%
    Low Price$4.14
    High Price$8.47
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.37
2.64
2.34
2.34
-4.09%
4,923
05/11/2026
2.61
2.98
2.20
2.44
-8.27%
29,166
05/08/2026
2.82
2.83
2.51
2.66
-8.28%
28,743
05/07/2026
2.99
2.99
2.71
2.90
-0.25%
8,043
05/06/2026
2.94
2.99
2.78
2.91
-0.77%
3,716
05/05/2026
2.95
2.95
2.68
2.93
+1.03%
6,584
05/04/2026
2.80
2.95
2.65
2.90
0.00%
10,051
05/01/2026
2.90
2.97
2.80
2.90
-0.03%
13,116
04/30/2026
2.98
2.98
2.82
2.90
-0.20%
4,478
04/29/2026
2.73
2.91
2.73
2.91
+0.23%
1,330
04/28/2026
2.86
2.91
2.72
2.90
0.00%
6,003
04/27/2026
2.78
2.91
2.66
2.90
-1.56%
25,130
04/24/2026
2.86
2.99
2.74
2.95
+0.20%
2,368
04/23/2026
3.00
3.00
2.78
2.94
0.00%
8,006
04/22/2026
3.00
3.00
2.73
2.94
+1.38%
22,217
04/21/2026
2.95
2.99
2.73
2.90
0.00%
24,522
04/20/2026
2.88
2.99
2.70
2.90
-0.17%
19,426
04/17/2026
3.13
3.13
2.72
2.91
-5.37%
30,434
04/16/2026
3.05
3.30
2.95
3.07
+3.72%
26,113
04/15/2026
2.88
3.24
2.80
2.96
+13.41%
44,646
04/14/2026
2.74
2.89
2.58
2.61
-0.76%
20,851
04/13/2026
2.98
2.98
2.50
2.63
-2.23%
26,684
04/10/2026
3.14
3.40
2.66
2.69
-16.46%
12,027
04/09/2026
3.57
3.57
3.05
3.22
-9.55%
17,300
04/08/2026
3.75
3.92
3.56
3.56
-4.94%
9,756
04/07/2026
3.83
3.83
3.56
3.75
+2.88%
3,820
04/06/2026
3.63
3.85
3.63
3.64
+0.28%
7,575
04/02/2026
4.15
4.15
3.56
3.63
-7.98%
13,388
04/01/2026
4.71
4.80
3.75
3.95
-10.34%
11,772
03/31/2026
4.24
4.47
3.93
4.40
+10.00%
14,905
03/30/2026
4.11
4.20
3.60
4.00
-9.30%
30,501
03/30/2026
-$3.88 Earnings
03/27/2026
4.33
4.41
4.00
4.41
+4.26%
5,116
03/26/2026
4.39
4.40
4.23
4.23
-1.63%
2,932
03/25/2026
3.86
4.30
3.86
4.30
+8.04%
2,498
03/24/2026
3.73
4.15
3.73
3.98
+1.40%
6,205
03/23/2026
3.97
4.14
3.76
3.93
+3.84%
8,235
03/20/2026
4.25
4.25
3.31
3.78
-11.68%
43,632
03/19/2026
4.66
4.66
4.25
4.28
-8.15%
9,225
03/18/2026
5.30
5.50
4.55
4.66
-7.17%
11,138
03/17/2026
5.74
5.74
4.82
5.02
-9.39%
16,898
03/16/2026
5.44
5.54
5.39
5.54
-3.48%
3,648
03/13/2026
5.82
5.82
5.74
5.74
+6.49%
1,125
03/12/2026
5.32
5.52
5.32
5.39
-1.82%
1,764