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

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

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	0.51	0.56	0.49	0.52	201,239	0.52
12/08/2025	0.54	0.55	0.49	0.51	212,644	0.51
12/05/2025	0.51	0.57	0.51	0.53	592,320	0.53
12/04/2025	0.65	0.68	0.64	0.66	88,601	0.66
12/03/2025	0.66	0.70	0.65	0.68	69,613	0.68
12/02/2025	0.70	0.70	0.67	0.67	46,584	0.67
12/01/2025	0.66	0.72	0.66	0.67	126,368	0.67
11/28/2025	0.66	0.70	0.66	0.70	70,175	0.70
11/26/2025	0.66	0.71	0.64	0.68	115,172	0.68
11/25/2025	0.63	0.67	0.63	0.67	60,964	0.67
11/24/2025	0.63	0.65	0.58	0.65	99,845	0.65
11/21/2025	0.56	0.61	0.55	0.61	202,941	0.61
11/20/2025	0.62	0.63	0.56	0.58	291,909	0.58
11/19/2025	0.67	0.67	0.60	0.63	344,840	0.63
11/18/2025	0.64	0.69	0.62	0.67	163,342	0.67
11/17/2025	0.66	0.70	0.65	0.66	329,226	0.66
11/14/2025	0.61	0.73	0.58	0.68	923,550	0.68
11/13/2025	0.63	0.63	0.60	0.61	88,959	0.61
11/12/2025	0.59	0.68	0.58	0.62	412,048	0.62
11/11/2025	0.56	0.61	0.56	0.60	77,086	0.60
11/10/2025	0.54	0.59	0.51	0.59	203,754	0.59
11/07/2025	0.56	0.56	0.49	0.54	183,101	0.54
11/06/2025	0.61	0.61	0.55	0.57	230,994	0.57
11/05/2025	0.61	0.62	0.58	0.61	149,865	0.61
11/04/2025	0.63	0.64	0.59	0.62	358,854	0.62
11/03/2025	0.60	0.68	0.56	0.65	1,152,100	0.65
10/31/2025	0.55	0.64	0.53	0.59	1,138,204	0.59
10/30/2025	0.53	0.58	0.50	0.57	382,987	0.57
10/29/2025	0.51	0.57	0.51	0.53	315,305	0.53
10/28/2025	0.51	0.52	0.49	0.52	216,030	0.52
10/27/2025	0.51	0.54	0.49	0.51	297,798	0.51
10/24/2025	0.50	0.57	0.50	0.52	577,486	0.52
10/23/2025	0.47	0.53	0.46	0.50	1,105,880	0.50
10/22/2025	0.50	0.51	0.47	0.48	2,382,771	0.48
10/21/2025	0.50	0.50	0.47	0.49	892,610	0.49
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