XBP Global Holdings, Inc. - Common Stock (XBP)

Historical Prices For XBP Global Holdings, Inc. - Common Stock (XBP)

Date Range:

2025-07-21 - 2025-10-21

Date	Open	High	Low	Close	Volume	Adjusted Close
10/20/2025	0.55	0.56	0.46	0.50	6,360,593	0.50
10/17/2025	0.51	0.54	0.50	0.51	148,975	0.51
10/16/2025	0.60	0.60	0.50	0.51	292,115	0.51
10/15/2025	0.57	0.58	0.55	0.56	139,397	0.56
10/14/2025	0.62	0.63	0.55	0.56	357,917	0.56
10/13/2025	0.64	0.68	0.58	0.62	867,297	0.62
10/10/2025	0.69	0.73	0.64	0.64	319,557	0.64
10/09/2025	0.71	0.76	0.66	0.68	222,580	0.68
10/08/2025	0.73	0.76	0.71	0.71	88,308	0.71
10/07/2025	0.76	0.76	0.72	0.74	397,677	0.74
10/06/2025	0.76	0.77	0.73	0.74	311,554	0.74
10/03/2025	0.78	0.78	0.74	0.76	150,889	0.76
10/02/2025	0.81	0.82	0.77	0.77	202,138	0.77
10/01/2025	0.80	0.82	0.79	0.80	99,345	0.80
9/30/2025	0.82	0.86	0.76	0.81	187,855	0.81
9/29/2025	0.79	0.82	0.78	0.81	153,628	0.81
9/26/2025	0.74	0.79	0.74	0.79	211,346	0.79
9/25/2025	0.73	0.77	0.71	0.75	288,621	0.75
9/24/2025	0.93	0.99	0.67	0.74	643,808	0.74
9/23/2025	1.24	1.24	0.93	0.93	518,137	0.93
9/22/2025	1.14	1.30	1.07	1.28	417,773	1.28
9/19/2025	1.05	1.15	1.00	1.14	5,388,170	1.14
9/18/2025	1.04	1.08	0.99	1.05	243,125	1.05
9/17/2025	0.99	1.03	0.99	1.00	337,093	1.00
9/16/2025	0.96	1.04	0.95	1.01	243,203	1.01
9/15/2025	0.83	1.00	0.80	0.98	336,530	0.98
9/12/2025	0.93	1.01	0.86	1.00	575,951	1.00
9/11/2025	0.88	0.94	0.84	0.93	374,714	0.93
9/10/2025	0.83	0.87	0.65	0.86	688,444	0.86
9/09/2025	0.69	0.90	0.65	0.85	863,125	0.85
9/08/2025	0.62	0.76	0.59	0.75	865,931	0.75
9/05/2025	0.61	0.63	0.60	0.61	79,634	0.61
9/04/2025	0.66	0.66	0.60	0.63	141,099	0.63
9/03/2025	0.59	0.66	0.58	0.66	458,843	0.66
9/02/2025	0.59	0.61	0.58	0.61	160,352	0.61
8/29/2025	0.58	0.61	0.58	0.60	124,647	0.60
8/28/2025	0.61	0.62	0.59	0.59	210,830	0.59
8/27/2025	0.61	0.63	0.59	0.60	223,434	0.60
8/26/2025	0.59	0.61	0.58	0.60	223,220	0.60
8/25/2025	0.60	0.62	0.58	0.59	229,334	0.59
8/22/2025	0.61	0.62	0.58	0.61	261,836	0.61
8/21/2025	0.60	0.63	0.56	0.62	488,104	0.62
8/20/2025	0.60	0.60	0.54	0.59	658,388	0.59
8/19/2025	0.58	0.61	0.54	0.59	630,311	0.59
8/18/2025	0.49	0.67	0.48	0.55	2,543,056	0.55
8/15/2025	0.43	0.51	0.43	0.51	554,336	0.51
8/14/2025	0.43	0.45	0.41	0.45	862,634	0.45
8/13/2025	0.49	0.52	0.43	0.45	1,056,843	0.45
8/12/2025	0.57	0.58	0.50	0.53	851,068	0.53
8/11/2025	0.60	0.62	0.53	0.57	727,090	0.57
8/08/2025	0.59	0.68	0.59	0.63	766,119	0.63
8/07/2025	0.59	0.64	0.57	0.62	560,590	0.62
8/06/2025	0.60	0.65	0.57	0.59	1,141,900	0.59
8/05/2025	0.76	0.76	0.60	0.65	1,953,037	0.65
8/04/2025	1.00	1.04	0.74	0.80	3,122,559	0.80
8/01/2025	1.20	1.22	1.00	1.06	1,570,176	1.06
7/31/2025	1.24	1.37	0.99	1.29	7,104,724	1.29
7/30/2025	0.95	1.63	0.95	1.63	158,418,575	1.63
7/29/2025	0.90	0.92	0.88	0.90	39,208	0.90
7/28/2025	0.89	0.93	0.85	0.86	123,750	0.86
7/25/2025	0.92	0.93	0.89	0.93	41,490	0.93
7/24/2025	0.93	0.95	0.89	0.94	31,690	0.94
7/23/2025	0.89	0.93	0.89	0.93	23,573	0.93
7/22/2025	0.90	0.93	0.90	0.92	36,135	0.92
7/21/2025	0.92	0.93	0.88	0.90	36,746	0.90