XBP Global Holdings, Inc. (XBP) stock
XBPNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as XBPEW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 3/3068% below fair value
$2.64−0.31 (-10.51%)
Close on Oct 30, 2026Market cap $31.37MP/E –Yield –
Price history
XBP Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.64
-10.51% on the day
52-week range
$2.00 – $8.55
-69.1% from the high
Change over 52 weeks
-53.8%
From $5.72 on Oct 30, 2025
Average volume
19,036
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.61 | $2.73 | $2.61 | $2.64 | -10.51% | 1,619 |
| Oct 29, 2026 | $2.72 | $2.95 | $2.72 | $2.95 | +0.68% | 7,195 |
| Oct 28, 2026 | $2.89 | $2.97 | $2.61 | $2.93 | +4.27% | 5,862 |
| Oct 27, 2026 | $2.95 | $2.95 | $2.78 | $2.81 | -4.42% | 2,481 |
| Oct 26, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | – |
| Oct 23, 2026 | $2.84 | $2.94 | $2.84 | $2.94 | +0.34% | 1,094 |
| Oct 22, 2026 | $2.79 | $2.94 | $2.79 | $2.93 | +2.63% | 3,464 |
| Oct 21, 2026 | $2.92 | $3.06 | $2.86 | $2.86 | -2.56% | 10,852 |
| Oct 20, 2026 | $2.80 | $3.03 | $2.80 | $2.93 | +3.53% | 3,690 |
| Oct 19, 2026 | $2.92 | $3.09 | $2.78 | $2.83 | -4.39% | 9,006 |
| Oct 16, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | 0.00% | – |
| Oct 15, 2026 | $2.97 | $3.15 | $2.84 | $2.96 | -2.95% | 11,656 |
| Oct 14, 2026 | $3.05 | $3.07 | $3.04 | $3.05 | -5.43% | 2,960 |
| Oct 13, 2026 | $3.19 | $3.33 | $3.16 | $3.23 | -2.57% | 3,230 |
| Oct 12, 2026 | $3.27 | $3.34 | $3.26 | $3.31 | +3.12% | 2,302 |
| Oct 9, 2026 | $3.19 | $3.28 | $3.15 | $3.21 | 0.00% | 2,291 |
| Oct 8, 2026 | $3.15 | $3.21 | $3.15 | $3.21 | +0.47% | 7,716 |
| Oct 7, 2026 | $3.12 | $3.20 | $3.05 | $3.20 | +0.47% | 11,919 |
| Oct 6, 2026 | $3.19 | $3.34 | $3.18 | $3.18 | +3.92% | 4,276 |
| Oct 5, 2026 | $3.26 | $3.26 | $3.06 | $3.06 | -3.32% | 9,498 |
| Oct 2, 2026 | $3.13 | $3.25 | $3.13 | $3.17 | +0.80% | 6,263 |
| Oct 1, 2026 | $3.26 | $3.30 | $3.05 | $3.14 | -2.48% | 28,402 |
| Sep 30, 2026 | $3.25 | $3.28 | $3.20 | $3.22 | +1.58% | 5,123 |
| Sep 29, 2026 | $3.16 | $3.24 | $3.16 | $3.17 | -0.88% | 12,945 |
| Sep 28, 2026 | $3.23 | $3.26 | $3.20 | $3.20 | -3.96% | 4,586 |
| Sep 25, 2026 | $3.34 | $3.41 | $3.22 | $3.33 | -1.19% | 12,207 |
| Sep 24, 2026 | $3.26 | $3.39 | $3.26 | $3.37 | +3.22% | 9,959 |
| Sep 23, 2026 | $3.30 | $3.42 | $3.25 | $3.27 | +0.77% | 15,242 |
| Sep 22, 2026 | $3.17 | $3.58 | $3.04 | $3.24 | -1.52% | 25,180 |
| Sep 21, 2026 | $3.52 | $3.68 | $3.15 | $3.29 | -5.46% | 11,739 |
| Sep 18, 2026 | $3.36 | $3.99 | $3.27 | $3.48 | +9.43% | 152,029 |
| Sep 17, 2026 | $2.90 | $3.19 | $2.80 | $3.18 | +8.53% | 25,835 |
| Sep 16, 2026 | $2.90 | $3.00 | $2.90 | $2.93 | -0.68% | 3,964 |
| Sep 15, 2026 | $2.99 | $3.03 | $2.94 | $2.95 | -1.34% | 6,809 |
| Sep 14, 2026 | $2.75 | $3.06 | $2.67 | $2.99 | +5.65% | 36,367 |
| Sep 11, 2026 | $2.84 | $3.00 | $2.80 | $2.83 | +0.35% | 51,995 |
| Sep 10, 2026 | $2.87 | $3.10 | $2.81 | $2.82 | +0.18% | 35,846 |
| Sep 9, 2026 | $2.82 | $2.98 | $2.81 | $2.82 | +0.18% | 8,449 |
| Sep 8, 2026 | $3.00 | $3.02 | $2.81 | $2.81 | -9.35% | 4,051 |
| Sep 4, 2026 | $3.21 | $3.24 | $3.08 | $3.10 | -3.13% | 15,956 |
| Sep 3, 2026 | $2.90 | $3.20 | $2.90 | $3.20 | +13.88% | 34,382 |
| Sep 2, 2026 | $2.79 | $2.96 | $2.44 | $2.81 | -1.40% | 17,324 |
| Sep 1, 2026 | $2.94 | $2.98 | $2.84 | $2.85 | -3.72% | 29,663 |
| Aug 31, 2026 | $2.85 | $3.03 | $2.06 | $2.96 | +0.68% | 67,839 |
| Aug 28, 2026 | $2.80 | $2.94 | $2.80 | $2.94 | +2.44% | 4,240 |
| Aug 27, 2026 | $2.81 | $3.05 | $2.77 | $2.87 | +2.14% | 8,043 |
| Aug 26, 2026 | $2.85 | $2.97 | $2.55 | $2.81 | +0.36% | 114,074 |
| Aug 25, 2026 | $2.80 | $2.84 | $2.80 | $2.80 | 0.00% | 1,647 |
| Aug 24, 2026 | $2.95 | $2.95 | $2.80 | $2.80 | -3.78% | 14,048 |
| Aug 21, 2026 | $2.84 | $2.91 | $2.80 | $2.91 | +0.87% | 6,709 |
| Aug 20, 2026 | $2.80 | $2.89 | $2.80 | $2.89 | +1.94% | 1,871 |
| Aug 19, 2026 | $2.97 | $3.27 | $2.83 | $2.83 | -5.03% | 24,683 |
| Aug 18, 2026 | $2.60 | $3.01 | $2.40 | $2.98 | +14.62% | 16,801 |
| Aug 17, 2026 | $2.73 | $2.78 | $2.50 | $2.60 | -7.64% | 54,565 |
| Aug 14, 2026 | $2.86 | $2.99 | $2.67 | $2.82 | -2.26% | 5,241 |
| Aug 13, 2026 | $2.94 | $2.97 | $2.87 | $2.88 | -1.87% | 10,914 |
| Aug 12, 2026 | $3.00 | $3.00 | $2.94 | $2.94 | +0.69% | 1,000 |
| Aug 11, 2026 | $2.96 | $3.01 | $2.87 | $2.92 | -3.80% | 3,291 |
| Aug 10, 2026 | $2.93 | $3.04 | $2.93 | $3.03 | -2.04% | 3,095 |
| Aug 7, 2026 | $3.01 | $3.30 | $2.87 | $3.09 | +3.10% | 7,745 |
| Aug 6, 2026 | $3.05 | $3.05 | $2.99 | $3.00 | -2.91% | 4,887 |
| Aug 5, 2026 | $3.14 | $3.30 | $3.04 | $3.09 | +3.34% | 8,474 |
| Aug 4, 2026 | $2.89 | $3.47 | $2.88 | $2.99 | +2.75% | 16,834 |
| Aug 3, 2026 | $3.05 | $3.08 | $2.89 | $2.91 | +1.75% | 7,092 |
| Jul 31, 2026 | $3.16 | $3.16 | $2.82 | $2.86 | -7.14% | 6,823 |
| Jul 30, 2026 | $3.37 | $3.65 | $2.87 | $3.08 | -9.41% | 21,875 |
| Jul 29, 2026 | $3.57 | $3.70 | $3.40 | $3.40 | -6.34% | 9,839 |
| Jul 28, 2026 | $3.41 | $3.63 | $3.40 | $3.63 | +4.01% | 17,929 |
| Jul 27, 2026 | $3.26 | $3.75 | $3.23 | $3.49 | +9.75% | 37,086 |
| Jul 24, 2026 | $2.83 | $3.74 | $2.83 | $3.18 | +12.77% | 161,821 |
| Jul 23, 2026 | $2.75 | $3.12 | $2.65 | $2.82 | +4.83% | 61,059 |
| Jul 22, 2026 | $2.87 | $2.94 | $2.69 | $2.69 | -5.61% | 10,144 |
| Jul 21, 2026 | $2.66 | $3.30 | $2.66 | $2.85 | +7.95% | 76,879 |
| Jul 20, 2026 | $2.66 | $2.88 | $2.64 | $2.64 | -1.49% | 12,269 |
| Jul 17, 2026 | $2.69 | $2.81 | $2.64 | $2.68 | -2.90% | 3,396 |
| Jul 16, 2026 | $2.64 | $2.94 | $2.64 | $2.76 | +3.37% | 8,242 |
| Jul 15, 2026 | $2.55 | $2.78 | $2.55 | $2.67 | +4.30% | 8,259 |
| Jul 14, 2026 | $2.62 | $2.79 | $2.56 | $2.56 | -2.29% | 6,357 |
| Jul 13, 2026 | $2.77 | $3.00 | $2.62 | $2.62 | -3.68% | 18,794 |
| Jul 10, 2026 | $2.61 | $2.94 | $2.51 | $2.72 | +8.80% | 15,109 |
| Jul 9, 2026 | $2.35 | $2.59 | $2.35 | $2.50 | +10.62% | 6,089 |
| Jul 8, 2026 | $2.33 | $2.40 | $2.21 | $2.26 | -0.88% | 31,782 |
| Jul 7, 2026 | $2.36 | $2.41 | $2.25 | $2.28 | -6.94% | 34,444 |
| Jul 6, 2026 | $2.48 | $2.48 | $2.45 | $2.45 | +2.94% | 5,700 |
| Jul 2, 2026 | $2.41 | $2.46 | $2.38 | $2.38 | -2.86% | 5,146 |
| Jul 1, 2026 | $2.41 | $2.50 | $2.35 | $2.45 | +5.60% | 34,973 |
| Jun 30, 2026 | $2.50 | $2.68 | $2.25 | $2.32 | -7.20% | 48,680 |
| Jun 29, 2026 | $2.49 | $2.54 | $2.42 | $2.50 | -1.19% | 7,835 |
| Jun 26, 2026 | $2.48 | $2.66 | $2.34 | $2.53 | +9.52% | 14,785 |
| Jun 25, 2026 | $2.30 | $2.45 | $2.30 | $2.31 | -2.94% | 9,423 |
| Jun 24, 2026 | $2.31 | $2.39 | $2.25 | $2.38 | +7.69% | 3,817 |
| Jun 23, 2026 | $2.28 | $2.36 | $2.21 | $2.21 | +0.45% | 4,217 |
| Jun 22, 2026 | $2.10 | $2.34 | $2.05 | $2.20 | +6.28% | 10,998 |
| Jun 18, 2026 | $2.31 | $2.31 | $2.07 | $2.07 | -12.29% | 12,805 |
| Jun 17, 2026 | $2.49 | $2.49 | $2.31 | $2.36 | +0.43% | 3,921 |
| Jun 16, 2026 | $2.35 | $2.42 | $2.35 | $2.35 | -2.08% | 4,780 |
| Jun 15, 2026 | $2.25 | $2.61 | $2.25 | $2.40 | -2.04% | 9,343 |
| Jun 12, 2026 | $2.42 | $2.64 | $2.34 | $2.45 | +0.82% | 8,955 |
| Jun 11, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | -2.41% | 1,543 |
| Jun 10, 2026 | $2.39 | $2.60 | $2.39 | $2.49 | +3.75% | 5,723 |
| Jun 9, 2026 | $2.41 | $2.58 | $2.40 | $2.40 | -0.21% | 2,717 |
| Jun 8, 2026 | $2.47 | $2.72 | $2.39 | $2.41 | +0.63% | 7,779 |
| Jun 5, 2026 | $2.41 | $2.42 | $2.16 | $2.39 | -2.05% | 4,322 |
| Jun 4, 2026 | $2.45 | $2.59 | $2.40 | $2.44 | +5.86% | 50,883 |
| Jun 3, 2026 | $2.40 | $2.40 | $2.27 | $2.31 | -1.07% | 6,824 |
| Jun 2, 2026 | $2.50 | $2.60 | $2.31 | $2.33 | -3.12% | 6,694 |
| Jun 1, 2026 | $2.55 | $2.71 | $2.25 | $2.41 | -1.84% | 9,493 |
| May 29, 2026 | $2.53 | $2.62 | $2.45 | $2.45 | -7.55% | 9,651 |
| May 28, 2026 | $2.66 | $2.75 | $2.41 | $2.65 | -1.49% | 25,077 |
| May 27, 2026 | $2.71 | $2.81 | $2.58 | $2.69 | -0.74% | 23,543 |
| May 26, 2026 | $2.72 | $2.98 | $2.57 | $2.71 | +1.12% | 17,866 |
| May 22, 2026 | $2.66 | $3.00 | $2.48 | $2.68 | +3.08% | 72,242 |
| May 21, 2026 | $2.44 | $2.60 | $2.35 | $2.60 | +7.88% | 33,368 |
| May 20, 2026 | $2.44 | $2.53 | $2.30 | $2.41 | -2.43% | 13,595 |
| May 19, 2026 | $2.18 | $2.69 | $2.02 | $2.47 | +19.61% | 63,528 |
| May 18, 2026 | $2.00 | $2.12 | $2.00 | $2.07 | -2.59% | 6,875 |
| May 15, 2026 | $2.27 | $2.27 | $2.08 | $2.12 | -9.40% | 10,947 |
| May 14, 2026 | $2.38 | $2.50 | $2.07 | $2.34 | +5.88% | 37,814 |
| May 13, 2026 | $2.34 | $2.53 | $2.10 | $2.21 | -5.56% | 14,611 |
| May 12, 2026 | $2.37 | $2.64 | $2.34 | $2.34 | -4.09% | 4,923 |
| May 11, 2026 | $2.61 | $2.98 | $2.20 | $2.44 | -8.27% | 29,166 |
| May 8, 2026 | $2.82 | $2.83 | $2.51 | $2.66 | -8.28% | 28,743 |
| May 7, 2026 | $2.99 | $2.99 | $2.71 | $2.90 | -0.25% | 8,043 |
| May 6, 2026 | $2.94 | $2.99 | $2.78 | $2.91 | -0.77% | 3,716 |
| May 5, 2026 | $2.95 | $2.95 | $2.68 | $2.93 | +1.03% | 6,584 |
| May 4, 2026 | $2.80 | $2.95 | $2.65 | $2.90 | 0.00% | 10,051 |
| May 1, 2026 | $2.90 | $2.97 | $2.80 | $2.90 | -0.03% | 13,116 |
| Apr 30, 2026 | $2.98 | $2.98 | $2.82 | $2.90 | -0.20% | 4,478 |
| Apr 29, 2026 | $2.73 | $2.91 | $2.73 | $2.91 | +0.23% | 1,330 |
| Apr 28, 2026 | $2.86 | $2.91 | $2.72 | $2.90 | 0.00% | 6,003 |
| Apr 27, 2026 | $2.78 | $2.91 | $2.66 | $2.90 | -1.56% | 25,161 |
| Apr 24, 2026 | $2.86 | $2.99 | $2.74 | $2.95 | +0.20% | 2,368 |
| Apr 23, 2026 | $3.00 | $3.00 | $2.78 | $2.94 | 0.00% | 8,006 |
| Apr 22, 2026 | $3.00 | $3.00 | $2.73 | $2.94 | +1.38% | 22,217 |
| Apr 21, 2026 | $2.95 | $2.99 | $2.73 | $2.90 | 0.00% | 24,522 |
| Apr 20, 2026 | $2.88 | $2.99 | $2.70 | $2.90 | -0.17% | 19,426 |
| Apr 17, 2026 | $3.13 | $3.13 | $2.72 | $2.91 | -5.37% | 30,434 |
| Apr 16, 2026 | $3.05 | $3.30 | $2.95 | $3.07 | +3.72% | 26,113 |
| Apr 15, 2026 | $2.88 | $3.24 | $2.80 | $2.96 | +13.41% | 44,646 |
| Apr 14, 2026 | $2.74 | $2.89 | $2.58 | $2.61 | -0.76% | 20,851 |
| Apr 13, 2026 | $2.98 | $2.98 | $2.50 | $2.63 | -2.23% | 26,684 |
| Apr 10, 2026 | $3.14 | $3.40 | $2.66 | $2.69 | -16.46% | 12,027 |
| Apr 9, 2026 | $3.57 | $3.57 | $3.05 | $3.22 | -9.55% | 17,300 |
| Apr 8, 2026 | $3.76 | $3.92 | $3.56 | $3.56 | -4.94% | 9,756 |
| Apr 7, 2026 | $3.83 | $3.83 | $3.56 | $3.75 | +2.88% | 3,820 |
| Apr 6, 2026 | $3.63 | $3.85 | $3.63 | $3.64 | +0.28% | 7,575 |
| Apr 2, 2026 | $4.15 | $4.15 | $3.56 | $3.63 | -7.98% | 13,388 |
| Apr 1, 2026 | $4.71 | $4.80 | $3.75 | $3.95 | -10.34% | 11,772 |
| Mar 31, 2026 | $4.24 | $4.47 | $3.93 | $4.40 | +10.00% | 14,905 |
| Mar 30, 2026 | $4.11 | $4.20 | $3.60 | $4.00 | -9.30% | 30,501 |
| Mar 27, 2026 | $4.33 | $4.41 | $4.00 | $4.41 | +4.26% | 5,116 |
| Mar 26, 2026 | $4.39 | $4.40 | $4.23 | $4.23 | -1.63% | 2,932 |
| Mar 25, 2026 | $3.86 | $4.30 | $3.86 | $4.30 | +8.04% | 2,498 |
| Mar 24, 2026 | $3.73 | $4.15 | $3.73 | $3.98 | +1.40% | 6,205 |
| Mar 23, 2026 | $3.97 | $4.14 | $3.76 | $3.93 | +3.84% | 8,235 |
| Mar 20, 2026 | $4.25 | $4.25 | $3.31 | $3.78 | -11.68% | 43,632 |
| Mar 19, 2026 | $4.66 | $4.66 | $4.25 | $4.28 | -8.15% | 9,225 |
| Mar 18, 2026 | $5.30 | $5.50 | $4.55 | $4.66 | -7.17% | 11,138 |
| Mar 17, 2026 | $5.74 | $5.74 | $4.82 | $5.02 | -9.39% | 16,898 |
| Mar 16, 2026 | $5.44 | $5.54 | $5.39 | $5.54 | -3.48% | 3,648 |
| Mar 13, 2026 | $5.82 | $5.82 | $5.74 | $5.74 | +6.49% | 1,125 |
| Mar 12, 2026 | $5.32 | $5.52 | $5.32 | $5.39 | -1.82% | 1,764 |
| Mar 11, 2026 | $5.44 | $5.49 | $5.42 | $5.49 | +1.67% | 1,959 |
| Mar 10, 2026 | $5.65 | $5.67 | $5.25 | $5.40 | +4.45% | 5,749 |
| Mar 9, 2026 | $6.02 | $6.02 | $5.06 | $5.17 | -15.45% | 34,347 |
| Mar 6, 2026 | $6.23 | $6.29 | $6.02 | $6.12 | -5.78% | 2,167 |
| Mar 5, 2026 | $7.09 | $7.65 | $6.18 | $6.49 | -13.35% | 26,812 |
| Mar 4, 2026 | $6.92 | $7.49 | $6.92 | $7.49 | +10.15% | 5,150 |
| Mar 3, 2026 | $6.91 | $7.11 | $6.73 | $6.80 | -8.48% | 1,738 |
| Mar 2, 2026 | $7.42 | $7.72 | $7.42 | $7.43 | -3.76% | 5,178 |
| Feb 27, 2026 | $7.08 | $7.72 | $6.63 | $7.72 | +11.56% | 15,695 |
| Feb 26, 2026 | $7.26 | $7.45 | $6.88 | $6.92 | -4.68% | 9,370 |
| Feb 25, 2026 | $6.90 | $7.26 | $6.75 | $7.26 | +1.97% | 3,439 |
| Feb 24, 2026 | $7.37 | $7.47 | $6.77 | $7.12 | -1.93% | 3,190 |
| Feb 23, 2026 | $7.20 | $7.26 | $7.04 | $7.26 | -0.27% | 4,601 |
| Feb 20, 2026 | $7.60 | $7.65 | $7.26 | $7.28 | -4.84% | 5,364 |
| Feb 19, 2026 | $7.30 | $7.65 | $7.30 | $7.65 | +5.15% | 2,062 |
| Feb 18, 2026 | $7.12 | $7.78 | $7.12 | $7.28 | +2.46% | 15,709 |
| Feb 17, 2026 | $7.50 | $7.95 | $7.10 | $7.10 | -8.15% | 5,897 |
| Feb 13, 2026 | $7.07 | $7.79 | $7.07 | $7.73 | +9.34% | 8,345 |
| Feb 12, 2026 | $8.05 | $8.05 | $7.07 | $7.07 | -8.54% | 7,486 |
| Feb 11, 2026 | $7.89 | $8.17 | $7.73 | $7.73 | 0.00% | 7,765 |
| Feb 10, 2026 | $7.80 | $8.34 | $7.73 | $7.73 | -1.65% | 5,906 |
| Feb 9, 2026 | $7.74 | $8.24 | $7.74 | $7.86 | -1.87% | 9,785 |
| Feb 6, 2026 | $8.00 | $8.28 | $7.73 | $8.01 | +0.88% | 10,853 |
| Feb 5, 2026 | $8.14 | $8.26 | $7.66 | $7.94 | +1.21% | 22,134 |
| Feb 4, 2026 | $7.90 | $7.90 | $7.57 | $7.85 | +1.16% | 4,079 |
| Feb 3, 2026 | $7.56 | $8.05 | $7.50 | $7.76 | +0.98% | 22,180 |
| Feb 2, 2026 | $7.63 | $8.49 | $7.52 | $7.68 | +1.59% | 27,909 |
| Jan 30, 2026 | $7.87 | $7.87 | $7.53 | $7.56 | -7.69% | 8,244 |
| Jan 29, 2026 | $8.47 | $8.47 | $7.50 | $8.19 | -3.31% | 39,891 |
| Jan 28, 2026 | $8.19 | $8.49 | $8.19 | $8.47 | +1.07% | 10,518 |
| Jan 27, 2026 | $8.45 | $8.49 | $8.19 | $8.38 | -0.59% | 26,346 |
| Jan 26, 2026 | $8.06 | $8.43 | $7.97 | $8.43 | +4.46% | 15,317 |
| Jan 23, 2026 | $7.91 | $8.18 | $7.91 | $8.07 | +0.88% | 7,469 |
| Jan 22, 2026 | $8.15 | $8.50 | $7.88 | $8.00 | -1.90% | 21,291 |
| Jan 21, 2026 | $7.93 | $8.34 | $7.93 | $8.16 | -2.68% | 8,329 |
| Jan 20, 2026 | $8.10 | $8.38 | $7.87 | $8.38 | +3.20% | 7,679 |
| Jan 16, 2026 | $8.12 | $8.40 | $7.82 | $8.12 | -1.34% | 17,828 |
| Jan 15, 2026 | $8.07 | $8.23 | $7.74 | $8.23 | +6.19% | 11,319 |
| Jan 14, 2026 | $7.45 | $8.31 | $7.22 | $7.75 | +1.84% | 26,592 |
| Jan 13, 2026 | $7.82 | $8.00 | $7.55 | $7.61 | -3.43% | 16,953 |
| Jan 12, 2026 | $8.26 | $8.29 | $7.61 | $7.88 | -4.72% | 23,877 |
| Jan 9, 2026 | $8.46 | $8.46 | $7.91 | $8.27 | -1.78% | 19,707 |
| Jan 8, 2026 | $8.12 | $8.42 | $8.06 | $8.42 | +3.06% | 5,442 |
| Jan 7, 2026 | $8.18 | $8.49 | $7.99 | $8.17 | -0.61% | 22,321 |
| Jan 6, 2026 | $7.42 | $8.55 | $7.41 | $8.22 | +11.53% | 102,761 |
| Jan 5, 2026 | $7.09 | $7.59 | $7.09 | $7.37 | +3.80% | 45,241 |
| Jan 2, 2026 | $7.09 | $7.26 | $6.62 | $7.10 | +4.26% | 167,923 |
| Dec 31, 2025 | $6.59 | $6.90 | $6.59 | $6.81 | -1.02% | 9,367 |
| Dec 30, 2025 | $6.65 | $6.97 | $6.27 | $6.88 | +3.46% | 22,102 |
| Dec 29, 2025 | $6.65 | $6.69 | $6.33 | $6.65 | 0.00% | 15,407 |
| Dec 26, 2025 | $6.52 | $6.72 | $6.45 | $6.65 | +5.56% | 7,335 |
| Dec 24, 2025 | $6.44 | $6.44 | $6.27 | $6.30 | -2.63% | 3,634 |
| Dec 23, 2025 | $6.81 | $7.01 | $6.25 | $6.47 | -5.55% | 42,564 |
| Dec 22, 2025 | $6.41 | $6.85 | $6.03 | $6.85 | +6.20% | 25,432 |
| Dec 19, 2025 | $5.67 | $6.60 | $5.45 | $6.45 | +13.56% | 48,885 |
| Dec 18, 2025 | $5.34 | $5.87 | $5.33 | $5.68 | +6.37% | 30,536 |
| Dec 17, 2025 | $5.57 | $5.62 | $5.12 | $5.34 | -4.64% | 26,042 |
| Dec 16, 2025 | $5.68 | $5.72 | $5.39 | $5.60 | -2.10% | 28,817 |
| Dec 15, 2025 | $5.56 | $6.70 | $5.50 | $5.72 | -0.17% | 75,334 |
| Dec 12, 2025 | $5.10 | $5.90 | $4.66 | $5.73 | +8.94% | 51,211 |
| Dec 11, 2025 | $4.20 | $5.35 | $4.15 | $5.26 | +27.18% | 155,672 |
| Dec 10, 2025 | $5.16 | $5.40 | $4.11 | $4.14 | -20.25% | 48,686 |
| Dec 9, 2025 | $5.15 | $5.59 | $4.93 | $5.19 | +2.63% | 20,166 |
| Dec 8, 2025 | $5.41 | $5.50 | $4.90 | $5.05 | -4.28% | 21,767 |
| Dec 5, 2025 | $5.11 | $5.71 | $5.11 | $5.28 | -20.26% | 59,232 |
| Dec 4, 2025 | $6.50 | $6.79 | $6.43 | $6.62 | -2.01% | 8,860 |
| Dec 3, 2025 | $6.56 | $6.98 | $6.50 | $6.76 | +0.67% | 6,962 |
| Dec 2, 2025 | $7.00 | $7.00 | $6.66 | $6.71 | +0.42% | 4,658 |
| Dec 1, 2025 | $6.63 | $7.19 | $6.63 | $6.68 | -3.92% | 12,637 |
| Nov 28, 2025 | $6.63 | $7.01 | $6.63 | $6.96 | +2.87% | 7,018 |
| Nov 26, 2025 | $6.56 | $7.08 | $6.45 | $6.76 | +1.26% | 11,517 |
| Nov 25, 2025 | $6.34 | $6.69 | $6.34 | $6.68 | +2.80% | 6,097 |
| Nov 24, 2025 | $6.30 | $6.50 | $5.77 | $6.50 | +6.47% | 9,985 |
| Nov 21, 2025 | $5.64 | $6.10 | $5.50 | $6.10 | +5.65% | 20,294 |
| Nov 20, 2025 | $6.20 | $6.29 | $5.61 | $5.78 | -8.19% | 29,206 |
| Nov 19, 2025 | $6.69 | $6.69 | $6.02 | $6.29 | -5.70% | 35,092 |
| Nov 18, 2025 | $6.42 | $6.87 | $6.15 | $6.67 | +0.65% | 16,426 |
| Nov 17, 2025 | $6.60 | $7.00 | $6.50 | $6.63 | -2.11% | 32,957 |
| Nov 14, 2025 | $6.10 | $7.26 | $5.83 | $6.77 | +11.06% | 92,355 |
| Nov 13, 2025 | $6.30 | $6.30 | $6.00 | $6.10 | -1.68% | 8,914 |
| Nov 12, 2025 | $5.94 | $6.80 | $5.85 | $6.20 | +3.33% | 41,216 |
| Nov 11, 2025 | $5.60 | $6.10 | $5.60 | $6.00 | +2.04% | 7,732 |
| Nov 10, 2025 | $5.39 | $5.88 | $5.10 | $5.88 | +9.17% | 20,376 |
| Nov 7, 2025 | $5.60 | $5.60 | $4.90 | $5.39 | -5.95% | 18,310 |
| Nov 6, 2025 | $6.08 | $6.08 | $5.47 | $5.73 | -6.59% | 23,565 |
| Nov 5, 2025 | $6.05 | $6.20 | $5.79 | $6.13 | -1.60% | 14,992 |
| Nov 4, 2025 | $6.34 | $6.44 | $5.92 | $6.23 | -4.12% | 35,975 |
| Nov 3, 2025 | $5.96 | $6.82 | $5.61 | $6.50 | +9.97% | 115,374 |
| Oct 31, 2025 | $5.48 | $6.43 | $5.33 | $5.91 | +3.38% | 113,820 |
| Oct 30, 2025 | $5.30 | $5.77 | $4.97 | $5.72 | +8.75% | 38,303 |
| Oct 29, 2025 | $5.11 | $5.66 | $5.05 | $5.26 | +0.57% | 31,531 |
| Oct 28, 2025 | $5.05 | $5.23 | $4.91 | $5.23 | +3.46% | 21,623 |
| Oct 27, 2025 | $5.14 | $5.45 | $4.94 | $5.05 | -2.77% | 29,780 |
| Oct 24, 2025 | $5.01 | $5.66 | $4.99 | $5.20 | +3.20% | 57,749 |
| Oct 23, 2025 | $4.68 | $5.31 | $4.61 | $5.04 | +4.90% | 110,606 |
| Oct 22, 2025 | $5.00 | $5.09 | $4.71 | $4.80 | -1.15% | 238,317 |
| Oct 21, 2025 | $4.96 | $5.03 | $4.70 | $4.86 | -2.10% | 89,425 |
| Oct 20, 2025 | $5.50 | $5.57 | $4.57 | $4.96 | – | 637,316 |
Seasonality
XBP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -10.2% | 0.8% | -4.3% | -17.4% | 0.3% | -1.2% | 7.2% | -10.6% | 30.0% | -16.7% | 16.8% | -15.5% |
| Months up | 2 of 5 | 4 of 5 | 4 of 5 | 2 of 5 | 2 of 5 | 3 of 6 | 4 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 4 of 5 | 2 of 5 |
| 2026 | 11.0% | 2.1% | -43.0% | -34.1% | -15.5% | -5.3% | 23.3% | 3.5% | 8.8% | -18.0% | ||
| 2025 | -5.5% | 10.7% | 19.3% | -16.9% | -9.0% | -9.6% | 38.7% | -53.2% | 33.6% | -26.8% | 17.7% | -2.1% |
| 2024 | -57.4% | -10.2% | 1.5% | -36.9% | 25.4% | 7.4% | -21.1% | -9.4% | -14.4% | -2.8% | 9.6% | -4.4% |
| 2023 | 1.2% | 1.0% | 0.1% | 0.6% | 0.9% | -0.4% | 1.9% | -5.7% | 151.0% | -53.2% | 56.3% | -72.1% |
| 2022 | -0.1% | 0.5% | 0.5% | 0.3% | -0.1% | 0.2% | 0.3% | 0.5% | 0.6% | 1.0% | -0.1% | 0.7% |
| 2021 | 0.7% | -0.1% | 0.5% | 0.7% | -0.6% | 0.4% | 0.3% |