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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$104.10$104.101,650——
2022-12-29$103.90$103.901,190——
2022-12-28$103.70$103.70670——
2022-12-27$103.80$103.800——
2022-12-23$103.80$103.800——
2022-12-22$103.80$103.8010——
2022-12-21$103.80$103.80300——
2022-12-20$103.80$103.801,370——
2022-12-19$103.60$103.6020——
2022-12-16$103.60$103.60590——
2022-12-15$103.55$103.5510——
2022-12-14$103.60$103.6010——
2022-12-13$103.60$103.60610——
2022-12-12$103.50$103.5020——
2022-12-09$103.50$103.501,480——
2022-12-08$103.50$103.50100——
2022-12-07$103.45$103.451,460——
2022-12-06$103.45$103.4520——
2022-12-05$103.40$103.400——
2022-12-02$103.40$103.4010——
2022-12-01$103.40$103.4033,340——
2022-11-30$103.40$103.402,510——
2022-11-29$103.40$103.400——
2022-11-28$103.40$103.4020——
2022-11-25$103.20$103.200——
2022-11-23$103.20$103.2010——
2022-11-22$103.20$103.2010——
2022-11-21$103.20$103.200——
2022-11-18$103.20$103.209,070——
2022-11-17$103.20$103.2011,380——
2022-11-16$103.20$103.2018,040——
2022-11-15$103.20$103.2080——
2022-11-14$103.30$103.30170——
2022-11-11$103.20$103.20760——
2022-11-10$103.10$103.100——
2022-11-09$103.10$103.1010,920——
2022-11-08$103.10$103.101,640——
2022-11-07$103.40$103.400——
2022-11-04$103.40$103.400——
2022-11-03$103.40$103.400——
2022-11-02$103.40$103.40390——
2022-11-01$103.50$103.501,030——
2022-10-31$103.50$103.509,460——
2022-10-28$103.42$103.42870——
2022-10-27$103.30$103.30870——
2022-10-26$103.40$103.400——
2022-10-25$103.40$103.401,790——
2022-10-24$103.52$103.520——
2022-10-21$103.52$103.521,760——
2022-10-20$103.15$103.15490——
2022-10-19$103.00$103.00630——
2022-10-18$103.10$103.10150——
2022-10-17$103.40$103.4013,890——
2022-10-14$103.10$103.10550——
2022-10-13$103.10$103.1040——
2022-10-12$103.20$103.20110——
2022-10-11$103.00$103.002,650——
2022-10-10$103.20$103.207,810——
2022-10-07$103.20$103.2020——
2022-10-06$103.20$103.208,330——
2022-10-05$103.20$103.20100——
2022-10-04$103.20$103.20350——
2022-10-03$103.20$103.2011,760——
2022-09-30$102.50$102.5030——
2022-09-29$102.50$102.5030——
2022-09-28$103.00$103.0020——
2022-09-27$102.30$102.30500——
2022-09-26$102.30$102.300——
2022-09-23$102.30$102.301,040——
2022-09-22$102.00$102.001,460——
2022-09-21$102.10$102.1022,800——
2022-09-20$101.95$101.950——
2022-09-19$101.95$101.951,580——
2022-09-16$102.05$102.050——
2022-09-15$102.05$102.0520——
2022-09-14$102.10$102.10280——
2022-09-13$102.00$102.00480——
2022-09-12$101.90$101.90950——
2022-09-09$101.95$101.951,530——
2022-09-08$101.90$101.904,240——
2022-09-07$101.90$101.903,500——
2022-09-06$102.00$102.0020——
2022-09-02$102.00$102.0050——
2022-09-01$102.00$102.00100——
2022-08-31$101.90$101.90260——
2022-08-30$101.80$101.801,300——
2022-08-29$101.80$101.803,870——
2022-08-26$101.80$101.801,560——
2022-08-25$101.75$101.751,480——
2022-08-24$101.80$101.801,440——
2022-08-23$101.80$101.802,490——
2022-08-22$101.90$101.9030,930——
2022-08-19$101.70$101.70860——
2022-08-18$101.80$101.8030——
2022-08-17$101.70$101.703,450——
2022-08-16$101.70$101.70770——
2022-08-15$101.80$101.800——
2022-08-12$101.80$101.8020——
2022-08-11$101.60$101.6010——
2022-08-10$101.60$101.608,010——
2022-08-09$101.60$101.60160——
2022-08-08$101.60$101.60330——
2022-08-05$101.60$101.600——
2022-08-04$101.60$101.6020——
2022-08-03$101.60$101.6066,680——
2022-08-02$101.50$101.50550——
2022-08-01$101.55$101.5520——
2022-07-29$101.40$101.4010,540——
2022-07-28$101.40$101.4010,650——
2022-07-27$101.50$101.5015,060——
2022-07-26$101.50$101.502,190——
2022-07-25$101.40$101.4020——
2022-07-22$101.40$101.409,430——
2022-07-21$101.39$101.3940——
2022-07-20$101.40$101.4050——
2022-07-19$101.30$101.303,230——
2022-07-18$101.30$101.3020——
2022-07-15$101.20$101.200——
2022-07-14$101.20$101.2020——
2022-07-13$101.29$101.2920——
2022-07-12$101.20$101.200——
2022-07-11$101.20$101.205,730——
2022-07-08$101.20$101.2077,920——
2022-07-07$101.20$101.204,660——
2022-07-06$101.20$101.200——
2022-07-05$101.20$101.205,260——
2022-07-01$101.20$101.20120——
2022-06-30$101.10$101.10180——
2022-06-29$101.12$101.120——
2022-06-28$101.12$101.1211,660——
2022-06-27$101.20$101.2010,050——
2022-06-24$101.30$101.300——
2022-06-23$101.30$101.3030——
2022-06-22$101.10$101.10120——
2022-06-21$101.00$101.000——
2022-06-17$101.00$101.001,060——
2022-06-16$101.10$101.1061,770——
2022-06-15$101.10$101.10390——
2022-06-14$101.10$101.102,720——
2022-06-13$101.10$101.10920——
2022-06-10$101.10$101.100——
2022-06-09$101.10$101.1030——
2022-06-08$101.05$101.0520——
2022-06-07$101.00$101.00100——
2022-06-06$101.00$101.002,760——
2022-06-03$100.90$100.900——
2022-06-02$100.90$100.900——
2022-06-01$100.90$100.9040——
2022-05-31$100.90$100.9060——
2022-05-27$100.90$100.90110——
2022-05-26$100.90$100.905,840——
2022-05-25$100.80$100.802,620——
2022-05-24$100.70$100.700——
2022-05-23$100.70$100.7025,130——
2022-05-20$100.80$100.800——
2022-05-19$100.80$100.800——
2022-05-18$100.80$100.80810——
2022-05-17$100.70$100.70120——
2022-05-16$100.70$100.70290——
2022-05-13$100.60$100.60270——
2022-05-12$100.60$100.6070——
2022-05-11$100.80$100.804,980——
2022-05-10$100.80$100.8040——
2022-05-09$100.80$100.805,740——
2022-05-06$100.85$100.850——
2022-05-05$100.85$100.85730——
2022-05-04$100.90$100.90170——
2022-05-03$101.00$101.0010——
2022-05-02$101.00$101.00470——
2022-04-29$101.00$101.00630——
2022-04-28$100.90$100.9032,870——
2022-04-27$100.80$100.80160——
2022-04-26$100.90$100.9013,450——
2022-04-25$100.90$100.901,130——
2022-04-22$100.80$100.80150——
2022-04-21$100.82$100.8220——
2022-04-20$100.90$100.902,720——
2022-04-19$101.00$101.000——
2022-04-18$101.00$101.00430——
2022-04-14$100.90$100.900——
2022-04-13$100.90$100.9060——
2022-04-12$100.80$100.80350——
2022-04-11$100.90$100.90170——
2022-04-08$100.80$100.80240——
2022-04-07$100.70$100.700——
2022-04-06$100.70$100.70190——
2022-04-05$100.75$100.75210——
2022-04-04$100.70$100.70250——
2022-04-01$100.70$100.705,850——
2022-03-31$100.70$100.70770——
2022-03-30$100.60$100.6040——
2022-03-29$100.60$100.608,260——
2022-03-28$100.55$100.551,120——
2022-03-25$100.50$100.5010——
2022-03-24$100.50$100.5020——
2022-03-23$100.50$100.50610——
2022-03-22$100.50$100.501,050——
2022-03-21$100.50$100.503,860——
2022-03-18$100.40$100.40140——
2022-03-17$100.50$100.50130——
2022-03-16$100.50$100.509,420——
2022-03-15$100.50$100.5023,100——
2022-03-14$100.40$100.4090——
2022-03-11$100.40$100.4019,340——
2022-03-10$100.40$100.406,570——
2022-03-09$100.30$100.30210——
2022-03-08$100.30$100.30160——
2022-03-07$100.50$100.50200——
2022-03-04$100.20$100.20250——
2022-03-03$100.20$100.201,940——
2022-03-02$100.10$100.1029,160——
2022-03-01$100.10$100.10100——
2022-02-28$100.20$100.2014,980——
2022-02-25$100.10$100.10540——
2022-02-24$100.10$100.10159,340——
2022-02-23$100.40$100.40102,760——
2022-02-22$100.40$100.4031,760——
2022-02-18$100.40$100.402,140——
2022-02-17$100.35$100.3516,840——
2022-02-16$100.20$100.2047,860——
2022-02-15$100.20$100.2016,190——
2022-02-14$100.20$100.2096,050——
2022-02-11$100.20$100.202,010——
2022-02-10$100.30$100.3080——
2022-02-09$100.30$100.3011,510——
2022-02-08$100.20$100.201,540——
2022-02-07$100.00$100.0017,900——
2022-02-04$99.60$99.6010——
2022-02-03$100.10$100.1030——
2022-02-02$99.80$99.800——
2022-02-01$99.80$99.801,690——
2022-01-31$99.70$99.7010,090——
2022-01-28$99.60$99.600——
2022-01-27$99.60$99.601,080——
2022-01-26$99.65$99.6530——
2022-01-25$99.65$99.650——
2022-01-24$99.65$99.651,160——
2022-01-21$99.60$99.600——
2022-01-20$99.60$99.60330——
2022-01-19$99.50$99.50570——
2022-01-18$99.60$99.6040——
2022-01-14$99.60$99.601,100——
2022-01-13$99.60$99.6012,220——
2022-01-12$99.90$99.90160——
2022-01-11$99.63$99.63710——
2022-01-10$99.60$99.60120——
2022-01-07$99.80$99.80360——
2022-01-06$99.73$99.7337,830——
2022-01-05$99.80$99.804,900——
2022-01-04$100.00$100.006,130——
2022-01-03$99.90$99.905,010——