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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$99.80$99.801,970——
2021-12-30$99.80$99.80420——
2021-12-29$99.50$99.50560——
2021-12-28$99.50$99.50320——
2021-12-27$99.60$99.601,480——
2021-12-23$99.80$99.80870——
2021-12-22$99.30$99.305,700——
2021-12-21$99.50$99.50910——
2021-12-20$99.50$99.501,630——
2021-12-17$99.40$99.408,800——
2021-12-16$99.50$99.5010,830——
2021-12-15$99.40$99.4040,920——
2021-12-14$99.20$99.202,210——
2021-12-13$99.40$99.405,040——
2021-12-10$99.20$99.2010,110——
2021-12-09$99.40$99.401,680——
2021-12-08$99.30$99.303,940——
2021-12-07$99.59$99.5921,910——
2021-12-06$99.69$99.6917,100——
2021-12-03$99.20$99.20350——
2021-12-02$99.50$99.501,340——
2021-12-01$99.20$99.204,800——
2021-11-30$99.50$99.501,160——
2021-11-29$99.10$99.1058,500——
2021-11-26$99.20$99.201,930——
2021-11-24$99.90$99.900——
2021-11-23$99.90$99.90570——
2021-11-22$99.20$99.2016,810——
2021-11-19$99.20$99.2040——
2021-11-18$99.30$99.30380——
2021-11-17$99.20$99.2040——
2021-11-16$99.20$99.201,270——
2021-11-15$99.40$99.4050——
2021-11-12$99.20$99.200——
2021-11-11$99.20$99.202,690——
2021-11-10$99.20$99.2080——
2021-11-09$99.60$99.6030——
2021-11-08$99.10$99.10190——
2021-11-05$99.10$99.10280——
2021-11-04$99.10$99.100——
2021-11-03$99.10$99.109,680——
2021-11-02$99.27$99.27120——
2021-11-01$99.20$99.2024,270——
2021-10-29$99.10$99.1059,510——
2021-10-28$99.20$99.2027,710——
2021-10-27$99.20$99.20270——
2021-10-26$100.10$100.10140——
2021-10-25$99.10$99.1025,000——
2021-10-22$99.00$99.0042,750——
2021-10-21$99.00$99.0021,760——
2021-10-20$99.00$99.0081,270——
2021-10-19$98.98$98.9828,680——
2021-10-18$98.90$98.900——
2021-10-15$98.90$98.900——
2021-10-14$98.90$98.900——
2021-10-13$98.90$98.9070——
2021-10-12$98.90$98.900——
2021-10-11$98.90$98.9030——
2021-10-08$98.90$98.90910——
2021-10-07$99.20$99.2090——
2021-10-06$99.20$99.202,040——
2021-10-05$98.90$98.900——
2021-10-04$98.90$98.90240——
2021-10-01$99.10$99.1020,330——
2021-09-30$99.70$99.702,650——
2021-09-29$99.25$99.2560——
2021-09-28$98.85$98.850——
2021-09-27$98.85$98.850——
2021-09-24$98.85$98.85630——
2021-09-23$99.40$99.400——
2021-09-22$99.40$99.4023,510——
2021-09-21$98.90$98.900——
2021-09-20$98.90$98.900——
2021-09-17$98.90$98.900——
2021-09-16$98.90$98.90310——
2021-09-15$98.90$98.9060——
2021-09-14$98.90$98.901,060——
2021-09-13$98.90$98.90390——
2021-09-10$98.80$98.8050——
2021-09-09$98.90$98.9012,100——
2021-09-08$99.00$99.001,160——
2021-09-07$98.55$98.552,540——
2021-09-03$98.30$98.3020——
2021-09-02$99.00$99.00640——
2021-09-01$98.50$98.503,780——
2021-08-31$99.00$99.00620——
2021-08-30$98.40$98.4020——
2021-08-27$99.45$99.45260——
2021-08-26$98.00$98.0036,130——
2021-08-25$98.50$98.5015,920——
2021-08-24$98.50$98.500——
2021-08-23$98.50$98.50440——
2021-08-20$100.00$100.0017,730——
2021-08-19$98.30$98.3043,880——
2021-08-18$98.50$98.500——
2021-08-17$98.50$98.50140——
2021-08-16$98.90$98.907,800——
2021-08-13$98.00$98.000——
2021-08-12$98.00$98.000——
2021-08-11$98.00$98.000——
2021-08-10$98.00$98.0010——
2021-08-09$98.00$98.000——
2021-08-06$98.00$98.000——
2021-08-05$98.00$98.000——
2021-08-04$98.00$98.001,380——
2021-08-03$97.90$97.90960——
2021-08-02$100.00$100.00190——
2021-07-30$98.50$98.500——
2021-07-29$98.50$98.500——
2021-07-28$98.50$98.5010,000——
2021-07-27$98.10$98.1011,000——
2021-07-26$98.50$98.5010,040——
2021-07-23$98.80$98.80220——
2021-07-22$98.80$98.800——
2021-07-21$98.80$98.800——
2021-07-20$98.80$98.800——
2021-07-19$98.80$98.800——
2021-07-16$98.80$98.8020——
2021-07-15$98.80$98.800——
2021-07-14$98.80$98.8010——
2021-07-13$98.80$98.803,070——
2021-07-12$99.00$99.00190——
2021-07-09$98.50$98.50690——
2021-07-08$98.20$98.20930——
2021-07-07$98.40$98.401,200——
2021-07-06$98.40$98.40820——
2021-07-02$98.40$98.404,460——
2021-07-01$98.00$98.0018,630——
2021-06-30$98.60$98.60860——
2021-06-29$98.60$98.6029,150——
2021-06-28$98.70$98.700——
2021-06-25$98.70$98.703,810——
2021-06-24$98.55$98.550——
2021-06-23$98.55$98.551,700——
2021-06-22$98.50$98.50220——
2021-06-21$98.70$98.700——
2021-06-18$98.70$98.702,080——
2021-06-17$98.80$98.805,740——
2021-06-16$99.10$99.10300——
2021-06-15$99.00$99.000——
2021-06-14$99.00$99.000——
2021-06-11$99.00$99.00880——
2021-06-10$98.80$98.80290——
2021-06-09$100.00$100.0070——
2021-06-08$100.20$100.200——
2021-06-07$100.20$100.200——
2021-06-04$100.20$100.200——
2021-06-03$100.20$100.200——
2021-06-02$100.20$100.2040——
2021-06-01$99.01$99.0120——
2021-05-28$97.90$97.90130——
2021-05-27$97.90$97.900——
2021-05-26$97.90$97.903,570——
2021-05-25$98.80$98.800——
2021-05-24$98.80$98.800——
2021-05-21$98.80$98.800——
2021-05-20$98.80$98.801,120——
2021-05-19$101.00$101.000——
2021-05-18$101.00$101.000——
2021-05-17$101.00$101.000——
2021-05-14$101.00$101.000——
2021-05-13$101.00$101.000——
2021-05-12$101.00$101.00180——
2021-05-11$101.00$101.000——
2021-05-10$101.00$101.000——
2021-05-07$101.00$101.0040——
2021-05-06$99.50$99.50120——
2021-05-05$97.30$97.3030——