5 DAY PERFORMANCE
+41.30%
1 MONTH PERFORMANCE
+764.11%
3 MONTH PERFORMANCE
+496.82%
6 MONTH PERFORMANCE
+490.91%
YEAR-TO-DATE PERFORMANCE
+436.70%
1 YEAR PERFORMANCE
+436.70%
XBP Global Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $5.56 | $5.72 (2.88%) | $6.70 | $5.50 | 75.18 K | $221.91 M |
| 12/12/2025 | $5.10 | $5.73 (12.35%) | $5.90 | $4.66 | 512.11 K | $20.57 M |
| 12/11/2025 | $4.20 | $5.26 (25.24%) | $5.35 | $4.15 | 1.56 M | $18.89 M |
| 12/10/2025 | $5.16 | $4.14 (-19.77%) | $5.40 | $4.11 | 486.90 K | $14.85 M |
| 12/09/2025 | $5.15 | $5.19 (0.78%) | $5.59 | $4.93 | 201.70 K | $18.62 M |
| 12/08/2025 | $5.41 | $5.05 (-6.65%) | $5.50 | $4.90 | 217.70 K | $18.14 M |
| 12/05/2025 | $5.11 | $5.28 (3.33%) | $5.71 | $5.11 | 592.32 K | $18.96 M |
| 12/04/2025 | $6.50 | $6.62 (1.85%) | $6.79 | $6.43 | 88.60 K | $23.77 M |
| 12/03/2025 | $6.56 | $6.76 (3.05%) | $6.98 | $6.50 | 69.62 K | $24.26 M |
| 12/02/2025 | $7.00 | $6.71 (-4.14%) | $7.00 | $6.66 | 46.60 K | $24.10 M |
| 12/01/2025 | $6.63 | $6.68 (0.75%) | $7.19 | $6.63 | 126.40 K | $24.00 M |
| 11/28/2025 | $6.63 | $6.96 (4.98%) | $7.01 | $6.63 | 70.20 K | $24.99 M |
| 11/26/2025 | $6.56 | $6.76 (3.05%) | $7.08 | $6.45 | 115.20 K | $24.28 M |
| 11/25/2025 | $6.34 | $6.68 (5.36%) | $6.69 | $6.34 | 61.00 K | $23.98 M |
| 11/24/2025 | $6.30 | $6.50 (3.17%) | $6.50 | $5.77 | 99.85 K | $23.32 M |
| 11/21/2025 | $5.64 | $6.10 (8.16%) | $6.10 | $5.50 | 202.94 K | $21.91 M |
| 11/20/2025 | $6.20 | $5.78 (-6.77%) | $6.29 | $5.61 | 292.06 K | $20.74 M |
| 11/19/2025 | $6.69 | $6.29 (-5.98%) | $6.69 | $6.02 | 350.92 K | $22.59 M |
| 11/18/2025 | $6.42 | $6.67 (3.89%) | $6.87 | $6.15 | 164.30 K | $23.95 M |
| 11/17/2025 | $6.60 | $6.63 (0.45%) | $7.00 | $6.50 | 329.57 K | $23.80 M |
| 11/14/2025 | $0.61 | $0.68 (10.98%) | $0.73 | $0.58 | 923.60 K | $24.31 M |
| 11/13/2025 | $0.63 | $0.61 (-3.24%) | $0.63 | $0.60 | 89.14 K | $21.89 M |
| 11/12/2025 | $0.59 | $0.62 (4.47%) | $0.68 | $0.58 | 412.20 K | $22.26 M |
| 11/11/2025 | $0.56 | $0.60 (7.14%) | $0.61 | $0.56 | 77.32 K | $21.54 M |
| 11/10/2025 | $0.54 | $0.59 (9.09%) | $0.59 | $0.51 | 203.80 K | $21.11 M |
| 11/07/2025 | $0.56 | $0.54 (-3.82%) | $0.56 | $0.49 | 183.10 K | $19.35 M |
| 11/06/2025 | $0.61 | $0.57 (-5.74%) | $0.61 | $0.55 | 235.65 K | $20.57 M |
| 11/05/2025 | $0.61 | $0.61 (1.31%) | $0.62 | $0.58 | 149.92 K | $22.01 M |
| 11/04/2025 | $0.63 | $0.62 (-1.78%) | $0.64 | $0.59 | 359.75 K | $22.37 M |
| 11/03/2025 | $0.60 | $0.65 (9.04%) | $0.68 | $0.56 | 1.15 M | $23.34 M |
| 10/31/2025 | $0.55 | $0.59 (7.85%) | $0.64 | $0.53 | 1.14 M | $21.22 M |
| 10/30/2025 | $0.53 | $0.57 (7.87%) | $0.58 | $0.50 | 383.03 K | $20.53 M |
| 10/29/2025 | $0.51 | $0.53 (2.84%) | $0.57 | $0.51 | 315.31 K | $18.88 M |
| 10/28/2025 | $0.51 | $0.52 (3.44%) | $0.52 | $0.49 | 216.23 K | $18.77 M |
| 10/27/2025 | $0.51 | $0.51 (-1.71%) | $0.54 | $0.49 | 297.80 K | $18.14 M |
| 10/24/2025 | $0.50 | $0.52 (3.71%) | $0.57 | $0.50 | 577.50 K | $18.66 M |
| 10/23/2025 | $0.47 | $0.50 (7.59%) | $0.53 | $0.46 | 1.11 M | $18.08 M |
| 10/22/2025 | $0.50 | $0.48 (-4%) | $0.51 | $0.47 | 2.38 M | $17.24 M |
| 10/21/2025 | $0.50 | $0.49 (-2.1%) | $0.50 | $0.47 | 894.30 K | $17.44 M |
| 10/20/2025 | $0.55 | $0.50 (-9.82%) | $0.56 | $0.46 | 6.37 M | $17.81 M |
| 10/17/2025 | $0.51 | $0.51 (0%) | $0.54 | $0.50 | 149.00 K | $18.31 M |
| 10/16/2025 | $0.60 | $0.51 (-13.83%) | $0.60 | $0.50 | 292.14 K | $18.41 M |
| 10/15/2025 | $0.57 | $0.56 (-1.54%) | $0.58 | $0.55 | 139.40 K | $20.15 M |
| 10/14/2025 | $0.62 | $0.57 (-8.87%) | $0.63 | $0.55 | 357.93 K | $20.29 M |
| 10/13/2025 | $0.64 | $0.62 (-3.43%) | $0.68 | $0.58 | 867.30 K | $22.23 M |
| 10/10/2025 | $0.69 | $0.64 (-7.25%) | $0.73 | $0.64 | 319.60 K | $22.98 M |
| 10/09/2025 | $0.71 | $0.68 (-4.85%) | $0.76 | $0.66 | 223.60 K | $24.31 M |
| 10/08/2025 | $0.73 | $0.71 (-1.8%) | $0.76 | $0.71 | 89.31 K | $25.62 M |
| 10/07/2025 | $0.76 | $0.74 (-2.63%) | $0.76 | $0.72 | 397.70 K | $26.57 M |
| 10/06/2025 | $0.76 | $0.74 (-2.72%) | $0.77 | $0.73 | 311.57 K | $26.67 M |
| 10/03/2025 | $0.78 | $0.76 (-2.06%) | $0.78 | $0.74 | 150.90 K | $27.25 M |
| 10/02/2025 | $0.81 | $0.77 (-4.77%) | $0.82 | $0.77 | 202.19 K | $27.70 M |
| 10/01/2025 | $0.80 | $0.80 (0.44%) | $0.82 | $0.79 | 99.35 K | $28.85 M |
| 09/30/2025 | $0.82 | $0.81 (-1.36%) | $0.86 | $0.76 | 187.90 K | $28.98 M |
| 09/29/2025 | $0.79 | $0.81 (1.9%) | $0.82 | $0.78 | 154.03 K | $28.90 M |
| 09/26/2025 | $0.74 | $0.79 (7.42%) | $0.79 | $0.74 | 211.35 K | $28.54 M |
| 09/25/2025 | $0.73 | $0.75 (2.49%) | $0.77 | $0.71 | 289.11 K | $26.87 M |
| 09/24/2025 | $0.93 | $0.74 (-20.11%) | $0.99 | $0.67 | 644.20 K | $26.53 M |
| 09/23/2025 | $1.24 | $0.93 (-25%) | $1.24 | $0.93 | 520.11 K | $33.39 M |
| 09/22/2025 | $1.14 | $1.28 (12.28%) | $1.30 | $1.07 | 419.40 K | $45.96 M |
| 09/19/2025 | $1.05 | $1.14 (8.57%) | $1.15 | $1.00 | 5.39 M | $40.93 M |
| 09/18/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $0.99 | 243.84 K | $37.70 M |
| 09/17/2025 | $0.99 | $1.00 (0.7%) | $1.03 | $0.99 | 337.09 K | $35.91 M |
| 09/16/2025 | $0.96 | $1.01 (5.12%) | $1.04 | $0.95 | 243.20 K | $36.27 M |
| 09/15/2025 | $0.83 | $0.98 (18.55%) | $1.00 | $0.80 | 336.53 K | $35.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
