NASDAQ:XBP | Historical Stock Price | XBP Global Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.01$5.73$16.31$46.42$132.12$376.012021-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.10100
2026-09-03———$3.10152
2026-09-02———$2.79418
2026-09-01———$2.94150
2026-08-31———$3.00675
2026-08-28———$2.86136
2026-08-27$2.87$2.877,900$2.8994
2026-08-26$2.81$2.81113,600$2.62182
2026-08-25$2.80$2.801,600$2.9021
2026-08-24$2.80$2.8014,000$2.88202
2026-08-21$2.91$2.916,700$2.841
2026-08-20$2.89$2.891,600$2.8810
2026-08-19$2.83$2.8324,700$3.0166
2026-08-18$2.98$2.9816,500$2.67232
2026-08-17$2.60$2.6054,600$2.69331
2026-08-14$2.82$2.815,200$2.86273
2026-08-13$2.88$2.8810,600$2.92193
2026-08-12$2.94$2.941,000——
2026-08-11$2.92$2.923,300——
2026-08-10$3.03$3.033,100$3.0755
2026-08-07$3.09$3.097,700$3.288
2026-08-06$3.00$3.004,700——
2026-08-05$3.09$3.098,300——
2026-08-04$2.99$2.9916,800——
2026-08-03$2.91$2.917,100$3.082
2026-07-31$2.86$2.866,500$2.99307
2026-07-30$3.08$3.0821,700$3.33144
2026-07-29$3.40$3.409,800$3.55250
2026-07-28$3.63$3.6317,900$3.46110
2026-07-27$3.49$3.4937,100$3.35286
2026-07-24$3.18$3.18161,800$3.09817
2026-07-23$2.82$2.8261,100$2.88214
2026-07-22$2.69$2.6910,100$2.87220
2026-07-21$2.85$2.8576,900$2.98200
2026-07-20$2.64$2.6412,300$2.71100
2026-07-17$2.68$2.683,400——
2026-07-16$2.76$2.768,200——
2026-07-15$2.67$2.678,300——
2026-07-14$2.56$2.566,400——
2026-07-13$2.62$2.6218,800——
2026-07-10$2.72$2.7215,100——
2026-07-09$2.50$2.506,100——
2026-07-08$2.26$2.2631,800——
2026-07-07$2.28$2.2834,400——
2026-07-06$2.45$2.455,700——
2026-07-02$2.38$2.385,100——
2026-07-01$2.45$2.4535,000——
2026-06-30$2.32$2.3248,700——
2026-06-29$2.50$2.507,800——
2026-06-26$2.53$2.5314,800——
2026-06-25$2.31$2.319,400——
2026-06-24$2.38$2.383,800——
2026-06-23$2.21$2.214,200——
2026-06-22$2.20$2.2011,000——
2026-06-18$2.07$2.0712,800——
2026-06-17$2.36$2.363,900——
2026-06-16$2.35$2.354,800——
2026-06-15$2.40$2.409,300——
2026-06-12$2.45$2.459,000——
2026-06-11$2.43$2.431,500——
2026-06-10$2.49$2.495,700——
2026-06-09$2.40$2.402,700——
2026-06-08$2.41$2.417,500——
2026-06-05$2.39$2.394,300——
2026-06-04$2.44$2.4450,900——
2026-06-03$2.31$2.316,800——
2026-06-02$2.33$2.336,700——
2026-06-01$2.41$2.419,500——
2026-05-29$2.45$2.459,600——
2026-05-28$2.65$2.6524,600——
2026-05-27$2.69$2.6923,500——
2026-05-26$2.71$2.7117,900——
2026-05-22$2.68$2.6872,200——
2026-05-21$2.60$2.6033,300——
2026-05-20$2.41$2.4113,500——
2026-05-19$2.47$2.4763,500——
2026-05-18$2.07$2.076,900——
2026-05-15$2.12$2.1210,900——
2026-05-14$2.34$2.3437,800——
2026-05-13$2.21$2.2114,600——
2026-05-12$2.34$2.344,900——
2026-05-11$2.44$2.4429,200——
2026-05-08$2.66$2.6628,700——
2026-05-07$2.90$2.908,000——
2026-05-06$2.91$2.913,700——
2026-05-05$2.93$2.936,600——
2026-05-04$2.90$2.9010,000——
2026-05-01$2.90$2.9013,100——
2026-04-30$2.90$2.904,500——
2026-04-29$2.91$2.911,300——
2026-04-28$2.90$2.906,000——
2026-04-27$2.90$2.9025,200——
2026-04-24$2.95$2.952,400——
2026-04-23$2.94$2.948,000——
2026-04-22$2.94$2.9422,200——
2026-04-21$2.90$2.9024,500——
2026-04-20$2.90$2.9019,400——
2026-04-17$2.91$2.9130,400——
2026-04-16$3.07$3.0726,100——
2026-04-15$2.96$2.9644,600——
2026-04-14$2.61$2.6120,500——
2026-04-13$2.63$2.6326,600——
2026-04-10$2.69$2.6912,000——
2026-04-09$3.22$3.2217,200——
2026-04-08$3.56$3.569,800——
2026-04-07$3.75$3.753,800——
2026-04-06$3.64$3.647,600——
2026-04-02$3.63$3.6313,400——
2026-04-01$3.95$3.9511,800——
2026-03-31$4.40$4.4014,900——
2026-03-30$4.00$4.0030,500——
2026-03-27$4.41$4.415,100——
2026-03-26$4.23$4.232,900——
2026-03-25$4.30$4.302,500——
2026-03-24$3.98$3.986,200——
2026-03-23$3.93$3.938,200——
2026-03-20$3.78$3.7843,600——
2026-03-19$4.28$4.289,200——
2026-03-18$4.66$4.6611,100——
2026-03-17$5.02$5.0216,700——
2026-03-16$5.54$5.543,600——
2026-03-13$5.74$5.741,100——
2026-03-12$5.39$5.391,800——
2026-03-11$5.49$5.491,900——
2026-03-10$5.40$5.405,700——
2026-03-09$5.17$5.1734,300——
2026-03-06$6.12$6.122,200——
2026-03-05$6.49$6.4926,800——
2026-03-04$7.49$7.495,200——
2026-03-03$6.80$6.801,700——
2026-03-02$7.43$7.435,200——
2026-02-27$7.72$7.7215,700——
2026-02-26$6.92$6.929,400——
2026-02-25$7.26$7.263,400——
2026-02-24$7.12$7.123,200——
2026-02-23$7.26$7.264,600——
2026-02-20$7.28$7.285,400——
2026-02-19$7.65$7.652,100——
2026-02-18$7.28$7.2815,700——
2026-02-17$7.10$7.105,900——
2026-02-13$7.73$7.738,300——
2026-02-12$7.07$7.077,500——
2026-02-11$7.73$7.737,800——
2026-02-10$7.73$7.735,900——
2026-02-09$7.86$7.869,800——
2026-02-06$8.01$8.0110,900——
2026-02-05$7.94$7.9422,000——
2026-02-04$7.85$7.854,100——
2026-02-03$7.76$7.7622,100——
2026-02-02$7.68$7.6827,900——
2026-01-30$7.56$7.568,200——
2026-01-29$8.19$8.1939,900——
2026-01-28$8.47$8.4710,500——
2026-01-27$8.38$8.3826,300——
2026-01-26$8.43$8.4315,300——
2026-01-23$8.07$8.077,300——
2026-01-22$8.00$8.0021,300——
2026-01-21$8.16$8.168,300——
2026-01-20$8.38$8.387,700——
2026-01-16$8.12$8.1217,800——
2026-01-15$8.23$8.2311,300——
2026-01-14$7.75$7.7526,600——
2026-01-13$7.61$7.6116,900——
2026-01-12$7.88$7.8823,900——
2026-01-09$8.27$8.2719,700——
2026-01-08$8.42$8.425,400——
2026-01-07$8.17$8.1722,200——
2026-01-06$8.22$8.22102,800——
2026-01-05$7.37$7.3745,200——
2026-01-02$7.10$7.10167,900——