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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.94 | $2.97 | $2.61 | $2.64 | -10.20% | 17,157 |
| Oct 19, 2026 | $2.92 | $3.09 | $2.78 | $2.94 | -0.68% | 28,106 |
| Oct 12, 2026 | $3.27 | $3.34 | $2.84 | $2.96 | -7.79% | 20,148 |
| Oct 5, 2026 | $3.26 | $3.34 | $3.05 | $3.21 | +1.42% | 35,700 |
| Sep 28, 2026 | $3.23 | $3.30 | $3.05 | $3.17 | -4.95% | 57,319 |
| Sep 21, 2026 | $3.52 | $3.68 | $3.04 | $3.33 | -4.31% | 74,327 |
| Sep 14, 2026 | $2.75 | $3.99 | $2.67 | $3.48 | +22.97% | 225,004 |
| Sep 8, 2026 | $3.00 | $3.10 | $2.80 | $2.83 | -8.71% | 100,341 |
| Aug 31, 2026 | $2.85 | $3.24 | $2.06 | $3.10 | +5.44% | 165,164 |
| Aug 24, 2026 | $2.95 | $3.05 | $2.55 | $2.94 | +1.03% | 142,052 |
| Aug 17, 2026 | $2.73 | $3.27 | $2.40 | $2.91 | +3.37% | 104,629 |
| Aug 10, 2026 | $2.93 | $3.04 | $2.67 | $2.82 | -8.99% | 23,541 |
| Aug 3, 2026 | $3.05 | $3.47 | $2.87 | $3.09 | +8.15% | 45,032 |
| Jul 27, 2026 | $3.26 | $3.75 | $2.82 | $2.86 | -10.06% | 93,552 |
| Jul 20, 2026 | $2.66 | $3.74 | $2.64 | $3.18 | +18.66% | 322,172 |
| Jul 13, 2026 | $2.77 | $3.00 | $2.55 | $2.68 | -1.47% | 45,048 |
| Jul 6, 2026 | $2.48 | $2.94 | $2.21 | $2.72 | +14.29% | 93,124 |
| Jun 29, 2026 | $2.49 | $2.68 | $2.25 | $2.38 | -5.93% | 96,634 |
| Jun 22, 2026 | $2.10 | $2.66 | $2.05 | $2.53 | +22.22% | 43,240 |
| Jun 15, 2026 | $2.25 | $2.61 | $2.07 | $2.07 | -15.51% | 30,849 |
| Jun 8, 2026 | $2.47 | $2.72 | $2.34 | $2.45 | +2.51% | 26,717 |
| Jun 1, 2026 | $2.55 | $2.71 | $2.16 | $2.39 | -2.45% | 78,216 |
| May 26, 2026 | $2.72 | $2.98 | $2.41 | $2.45 | -8.58% | 76,137 |
| May 18, 2026 | $2.00 | $3.00 | $2.00 | $2.68 | +26.42% | 189,608 |
| May 11, 2026 | $2.61 | $2.98 | $2.07 | $2.12 | -20.30% | 97,461 |
| May 4, 2026 | $2.80 | $2.99 | $2.51 | $2.66 | -8.28% | 57,137 |
| Apr 27, 2026 | $2.78 | $2.98 | $2.66 | $2.90 | -1.56% | 50,088 |
| Apr 20, 2026 | $2.88 | $3.00 | $2.70 | $2.95 | +1.41% | 76,539 |
| Apr 13, 2026 | $2.98 | $3.30 | $2.50 | $2.91 | +7.99% | 148,728 |
| Apr 6, 2026 | $3.63 | $3.92 | $2.66 | $2.69 | -25.90% | 50,478 |
| Mar 30, 2026 | $4.11 | $4.80 | $3.56 | $3.63 | -17.69% | 70,566 |
| Mar 23, 2026 | $3.97 | $4.41 | $3.73 | $4.41 | +16.67% | 24,986 |
| Mar 16, 2026 | $5.44 | $5.74 | $3.31 | $3.78 | -34.15% | 84,541 |
| Mar 9, 2026 | $6.02 | $6.02 | $5.06 | $5.74 | -6.13% | 44,944 |
| Mar 2, 2026 | $7.42 | $7.72 | $6.02 | $6.12 | -20.79% | 41,045 |
| Feb 23, 2026 | $7.20 | $7.72 | $6.63 | $7.72 | +6.04% | 36,295 |
| Feb 17, 2026 | $7.50 | $7.95 | $7.10 | $7.28 | -5.82% | 29,032 |
| Feb 9, 2026 | $7.74 | $8.34 | $7.07 | $7.73 | -3.50% | 39,287 |
| Feb 2, 2026 | $7.63 | $8.49 | $7.50 | $8.01 | +5.95% | 87,155 |
| Jan 26, 2026 | $8.06 | $8.49 | $7.50 | $7.56 | -6.32% | 100,316 |
| Jan 20, 2026 | $8.10 | $8.50 | $7.87 | $8.07 | -0.62% | 44,768 |
| Jan 12, 2026 | $8.26 | $8.40 | $7.22 | $8.12 | -1.81% | 96,569 |
| Jan 5, 2026 | $7.09 | $8.55 | $7.09 | $8.27 | +16.48% | 195,472 |
| Dec 29, 2025 | $6.65 | $7.26 | $6.27 | $7.10 | +6.77% | 214,799 |
| Dec 22, 2025 | $6.41 | $7.01 | $6.03 | $6.65 | +3.10% | 78,965 |
| Dec 15, 2025 | $5.56 | $6.70 | $5.12 | $6.45 | +12.57% | 209,614 |
| Dec 8, 2025 | $5.41 | $5.90 | $4.11 | $5.73 | +8.54% | 297,502 |
| Dec 1, 2025 | $6.63 | $7.19 | $5.11 | $5.28 | -24.11% | 92,349 |
| Nov 24, 2025 | $6.30 | $7.08 | $5.77 | $6.96 | +14.01% | 34,617 |
| Nov 17, 2025 | $6.60 | $7.00 | $5.50 | $6.10 | -9.88% | 133,975 |
| Nov 10, 2025 | $5.39 | $7.26 | $5.10 | $6.77 | +25.70% | 170,593 |
| Nov 3, 2025 | $5.96 | $6.82 | $4.90 | $5.39 | -8.87% | 208,216 |
| Oct 27, 2025 | $5.14 | $6.43 | $4.91 | $5.91 | +13.74% | 235,057 |
| Oct 20, 2025 | $5.50 | $5.66 | $4.57 | $5.20 | +1.88% | 1,133,413 |
| Oct 13, 2025 | $6.41 | $6.78 | $5.00 | $5.10 | -20.31% | 180,575 |
| Oct 6, 2025 | $7.64 | $7.70 | $6.37 | $6.40 | -15.68% | 134,170 |
| Sep 29, 2025 | $7.90 | $8.62 | $7.37 | $7.59 | -4.52% | 79,432 |
| Sep 22, 2025 | $11.40 | $13.00 | $6.75 | $7.95 | -30.27% | 208,410 |
| Sep 15, 2025 | $8.27 | $11.50 | $8.00 | $11.40 | +14.00% | 654,883 |
| Sep 8, 2025 | $6.20 | $10.10 | $5.90 | $10.00 | +63.67% | 337,162 |
| Sep 2, 2025 | $5.90 | $6.60 | $5.78 | $6.11 | +1.14% | 84,199 |
| Aug 25, 2025 | $6.02 | $6.30 | $5.76 | $6.04 | -0.66% | 101,726 |
| Aug 18, 2025 | $4.85 | $6.66 | $4.85 | $6.08 | +20.42% | 458,712 |
| Aug 11, 2025 | $5.99 | $6.20 | $4.15 | $5.05 | -19.64% | 407,015 |
| Aug 4, 2025 | $10.00 | $10.40 | $5.70 | $6.28 | -40.72% | 762,359 |
| Jul 28, 2025 | $8.93 | $25.60 | $8.50 | $10.60 | +13.99% | 16,765,560 |
| Jul 21, 2025 | $9.20 | $9.47 | $8.80 | $9.30 | +1.72% | 16,964 |
| Jul 14, 2025 | $9.67 | $9.77 | $8.60 | $9.14 | -1.71% | 16,362 |
| Jul 7, 2025 | $9.00 | $9.60 | $8.11 | $9.30 | +3.23% | 35,978 |
| Jun 30, 2025 | $9.00 | $9.50 | $8.36 | $9.01 | +0.11% | 22,901 |
| Jun 23, 2025 | $9.79 | $11.30 | $9.00 | $9.00 | -6.25% | 75,583 |
| Jun 16, 2025 | $9.80 | $10.48 | $9.20 | $9.60 | -3.03% | 26,672 |
| Jun 9, 2025 | $9.79 | $10.40 | $9.00 | $9.90 | -1.98% | 46,862 |
| Jun 2, 2025 | $10.10 | $10.90 | $9.70 | $10.10 | -1.82% | 26,605 |
| May 26, 2025 | $1.17 | $11.34 | $1.04 | $10.29 | -4.75% | 54,374 |
| May 19, 2025 | $11.00 | $11.69 | $10.40 | $10.80 | -5.30% | 16,489 |
| May 12, 2025 | $11.85 | $12.20 | $10.60 | $11.40 | -1.69% | 17,222 |
| May 5, 2025 | $11.40 | $12.09 | $10.60 | $11.60 | +0.34% | 17,206 |
| Apr 28, 2025 | $12.40 | $14.60 | $10.50 | $11.56 | -6.01% | 47,809 |
| Apr 21, 2025 | $10.50 | $12.60 | $10.00 | $12.30 | +16.59% | 4,162 |
| Apr 14, 2025 | $10.10 | $11.60 | $10.10 | $10.55 | +1.59% | 1,911 |
| Apr 7, 2025 | $11.11 | $11.44 | $9.90 | $10.39 | -3.84% | 2,833 |
| Mar 31, 2025 | $12.70 | $14.00 | $10.50 | $10.80 | -14.29% | 19,952 |
| Mar 24, 2025 | $13.50 | $13.80 | $12.00 | $12.60 | -8.03% | 7,251 |
| Mar 17, 2025 | $11.80 | $14.20 | $11.00 | $13.70 | +23.42% | 15,111 |
| Mar 10, 2025 | $12.12 | $12.90 | $9.21 | $11.10 | -7.50% | 17,203 |
| Mar 3, 2025 | $11.26 | $17.40 | $10.30 | $12.00 | +5.26% | 368,190 |
| Feb 24, 2025 | $12.80 | $12.80 | $11.30 | $11.40 | -9.71% | 2,904 |
| Feb 18, 2025 | $12.00 | $13.50 | $11.70 | $12.63 | +1.82% | 6,385 |
| Feb 10, 2025 | $10.40 | $13.70 | $10.20 | $12.40 | +16.98% | 20,498 |
| Feb 3, 2025 | $10.50 | $10.60 | $9.70 | $10.60 | +2.91% | 7,770 |
| Jan 27, 2025 | $10.70 | $11.00 | $9.77 | $10.30 | -3.74% | 6,147 |
| Jan 21, 2025 | $11.00 | $11.10 | $10.10 | $10.70 | -2.73% | 4,554 |
| Jan 13, 2025 | $10.70 | $13.30 | $9.64 | $11.00 | +4.76% | 40,684 |
| Jan 6, 2025 | $11.10 | $12.30 | $10.36 | $10.50 | -3.67% | 7,679 |
| Dec 30, 2024 | $11.30 | $12.20 | $9.80 | $10.90 | -1.80% | 13,943 |
| Dec 23, 2024 | $10.30 | $13.86 | $9.40 | $11.10 | +4.72% | 40,272 |
| Dec 16, 2024 | $11.20 | $18.80 | $7.90 | $10.60 | -2.75% | 322,607 |
| Dec 9, 2024 | $12.40 | $12.90 | $10.30 | $10.90 | -7.63% | 14,898 |
| Dec 2, 2024 | $11.10 | $12.30 | $10.80 | $11.80 | +3.51% | 11,576 |
| Nov 25, 2024 | $12.60 | $13.00 | $10.20 | $11.40 | -9.52% | 13,270 |
| Nov 18, 2024 | $13.10 | $14.00 | $12.00 | $12.60 | -8.03% | 36,682 |
| Nov 11, 2024 | $9.46 | $16.00 | $8.52 | $13.70 | +55.61% | 3,645,890 |
| Nov 4, 2024 | $10.34 | $10.34 | $8.44 | $8.80 | -11.96% | 13,653 |
| Oct 28, 2024 | $11.00 | $11.70 | $9.71 | $10.00 | -6.54% | 22,132 |
| Oct 21, 2024 | $11.40 | $16.20 | $10.60 | $10.70 | -4.46% | 603,246 |
| Oct 14, 2024 | $10.06 | $11.30 | $9.22 | $11.20 | +8.74% | 6,699 |
| Oct 7, 2024 | $10.70 | $11.90 | $10.20 | $10.30 | -1.91% | 7,694 |
| Sep 30, 2024 | $10.80 | $11.70 | $10.20 | $10.50 | -2.77% | 3,043 |
| Sep 23, 2024 | $10.70 | $11.30 | $10.10 | $10.80 | -5.26% | 3,594 |
| Sep 16, 2024 | $12.00 | $12.00 | $10.60 | $11.40 | -4.20% | 3,276 |
| Sep 9, 2024 | $12.00 | $12.30 | $11.50 | $11.90 | -4.80% | 4,492 |
| Sep 3, 2024 | $11.70 | $12.60 | $11.50 | $12.50 | 0.00% | 3,209 |
| Aug 26, 2024 | $12.30 | $13.00 | $10.60 | $12.50 | +0.81% | 7,301 |
| Aug 19, 2024 | $12.10 | $13.08 | $11.94 | $12.40 | +0.81% | 5,974 |
| Aug 12, 2024 | $12.30 | $13.00 | $11.80 | $12.30 | -3.91% | 8,907 |
| Aug 5, 2024 | $12.10 | $13.50 | $12.00 | $12.80 | -2.29% | 7,133 |
| Jul 29, 2024 | $14.20 | $15.25 | $12.80 | $13.10 | -2.96% | 19,978 |
| Jul 22, 2024 | $13.40 | $18.90 | $13.20 | $13.50 | 0.00% | 69,613 |
| Jul 15, 2024 | $16.20 | $16.80 | $12.80 | $13.50 | -16.67% | 17,025 |
| Jul 8, 2024 | $14.90 | $16.50 | $13.10 | $16.20 | +8.00% | 17,534 |
| Jul 1, 2024 | $18.20 | $19.60 | $14.70 | $15.00 | -14.29% | 44,125 |
| Jun 24, 2024 | $12.00 | $22.70 | $11.10 | $17.50 | +42.28% | 1,137,609 |
| Jun 17, 2024 | $12.50 | $13.70 | $10.90 | $12.30 | 0.00% | 14,091 |
| Jun 10, 2024 | $11.40 | $14.40 | $11.30 | $12.30 | +5.13% | 30,067 |
| Jun 3, 2024 | $16.40 | $16.90 | $10.91 | $11.70 | -28.22% | 57,913 |
| May 28, 2024 | $18.10 | $18.80 | $16.10 | $16.30 | -9.94% | 7,067 |
| May 20, 2024 | $25.00 | $26.20 | $17.00 | $18.10 | -28.46% | 15,521 |
| May 13, 2024 | $35.50 | $36.50 | $25.00 | $25.30 | -34.11% | 62,672 |
| May 6, 2024 | $43.20 | $43.30 | $28.50 | $38.40 | +81.13% | 5,889,568 |
| Apr 29, 2024 | $14.30 | $25.80 | $12.10 | $21.20 | +41.33% | 2,096,310 |
| Apr 22, 2024 | $13.80 | $19.60 | $11.40 | $15.00 | +1.35% | 30,384 |
| Apr 15, 2024 | $18.40 | $18.40 | $12.75 | $14.80 | -8.07% | 2,981 |
| Apr 8, 2024 | $19.60 | $21.70 | $15.80 | $16.10 | -19.90% | 4,355 |
| Apr 1, 2024 | $20.80 | $21.05 | $19.32 | $20.10 | -2.43% | 2,819 |
| Mar 25, 2024 | $21.30 | $23.50 | $19.20 | $20.60 | 0.00% | 2,137 |
| Mar 18, 2024 | $27.87 | $31.78 | $19.90 | $20.60 | -22.56% | 12,618 |
| Mar 11, 2024 | $35.70 | $36.75 | $26.60 | $26.60 | -26.52% | 37,084 |
| Mar 4, 2024 | $20.60 | $37.00 | $18.10 | $36.20 | +77.45% | 37,861 |
| Feb 26, 2024 | $19.90 | $21.20 | $18.19 | $20.40 | +2.00% | 7,861 |
| Feb 20, 2024 | $20.76 | $22.00 | $18.92 | $20.00 | -3.38% | 7,139 |
| Feb 12, 2024 | $24.10 | $27.00 | $20.60 | $20.70 | -16.53% | 13,152 |
| Feb 5, 2024 | $23.60 | $37.30 | $19.80 | $24.80 | +3.77% | 20,260 |
| Jan 29, 2024 | $24.50 | $24.64 | $22.50 | $23.90 | -4.40% | 2,198 |
| Jan 22, 2024 | $28.20 | $28.20 | $22.60 | $25.00 | -9.42% | 3,915 |
| Jan 16, 2024 | $41.60 | $46.90 | $25.80 | $27.60 | -37.56% | 33,773 |
| Jan 8, 2024 | $51.94 | $54.90 | $42.10 | $44.20 | -15.16% | 14,903 |
| Jan 2, 2024 | $52.20 | $56.90 | $49.20 | $52.10 | -1.70% | 7,766 |
| Dec 26, 2023 | $55.80 | $58.50 | $52.10 | $53.00 | -6.53% | 9,990 |
| Dec 18, 2023 | $65.70 | $77.20 | $52.60 | $56.70 | -18.53% | 31,819 |
| Dec 11, 2023 | $158.70 | $158.70 | $56.50 | $69.60 | -56.69% | 406,581 |
| Dec 4, 2023 | $219.50 | $474.00 | $160.00 | $160.70 | -32.62% | 46,456 |
| Nov 27, 2023 | $145.00 | $379.90 | $113.90 | $238.50 | +68.19% | 23,744 |
| Nov 20, 2023 | $130.20 | $166.00 | $126.30 | $141.80 | +8.91% | 765 |
| Nov 13, 2023 | $129.40 | $210.00 | $120.60 | $130.20 | +1.32% | 10,827 |
| Nov 6, 2023 | $123.40 | $149.00 | $117.18 | $128.50 | +7.17% | 5,497 |
| Oct 30, 2023 | $117.50 | $129.80 | $116.10 | $119.90 | 0.00% | 1,648 |
| Oct 23, 2023 | $125.00 | $147.00 | $117.00 | $119.90 | -4.08% | 6,124 |
| Oct 16, 2023 | $147.30 | $171.54 | $120.30 | $125.00 | -17.87% | 6,110 |
| Oct 9, 2023 | $161.10 | $221.20 | $140.20 | $152.20 | -4.34% | 8,580 |
| Oct 2, 2023 | $236.90 | $279.10 | $159.10 | $159.10 | -38.76% | 18,216 |
| Sep 25, 2023 | $151.00 | $329.00 | $143.10 | $259.80 | +59.33% | 63,241 |
| Sep 18, 2023 | $110.60 | $203.50 | $110.60 | $163.06 | +47.97% | 133,525 |
| Sep 11, 2023 | $111.30 | $116.60 | $107.00 | $110.20 | -0.99% | 224 |
| Sep 5, 2023 | $111.00 | $114.00 | $109.50 | $111.30 | +2.11% | 326 |
| Aug 28, 2023 | $112.40 | $120.00 | $98.50 | $109.00 | -7.23% | 1,053 |
| Aug 21, 2023 | $108.00 | $123.00 | $100.50 | $117.50 | +7.70% | 3,341 |
| Aug 14, 2023 | $111.90 | $117.70 | $109.00 | $109.10 | -2.50% | 25,782 |
| Aug 7, 2023 | $115.00 | $115.00 | $110.00 | $111.90 | -2.70% | 1,529 |
| Jul 31, 2023 | $109.70 | $119.70 | $109.70 | $115.00 | +4.83% | 138 |
| Jul 24, 2023 | $108.00 | $109.80 | $108.00 | $109.70 | +1.57% | 2,077 |
| Jul 17, 2023 | $108.00 | $108.70 | $108.00 | $108.00 | -0.00% | 32 |
| Jul 10, 2023 | $107.70 | $108.00 | $107.70 | $108.00 | +0.28% | 106 |
| Jul 3, 2023 | $107.70 | $107.70 | $107.70 | $107.70 | 0.00% | – |
| Jun 26, 2023 | $107.70 | $107.70 | $107.70 | $107.70 | 0.00% | 10 |
| Jun 20, 2023 | $107.70 | $107.70 | $107.70 | $107.70 | 0.00% | – |
| Jun 12, 2023 | $108.10 | $108.50 | $107.50 | $107.70 | -0.37% | 192 |
| Jun 5, 2023 | $109.10 | $109.10 | $108.10 | $108.10 | +0.56% | 250 |
| May 30, 2023 | $107.50 | $108.30 | $107.50 | $107.50 | 0.00% | 73 |
| May 22, 2023 | $107.50 | $107.50 | $107.50 | $107.50 | 0.00% | – |
| May 15, 2023 | $107.50 | $107.50 | $107.50 | $107.50 | +0.09% | 25 |
| May 8, 2023 | $107.10 | $107.40 | $107.10 | $107.40 | +0.28% | 391 |
| May 1, 2023 | $107.10 | $107.10 | $107.10 | $107.10 | 0.00% | 10 |
| Apr 24, 2023 | $107.10 | $107.40 | $106.60 | $107.10 | -0.93% | 1,352 |
| Apr 17, 2023 | $107.60 | $108.10 | $107.60 | $108.10 | +0.46% | 10 |
| Apr 10, 2023 | $107.50 | $107.60 | $107.50 | $107.60 | +0.47% | 47 |
| Apr 3, 2023 | $106.50 | $107.10 | $106.50 | $107.10 | +0.56% | 10 |
| Mar 27, 2023 | $106.50 | $106.50 | $106.50 | $106.50 | 0.00% | – |
| Mar 20, 2023 | $106.10 | $107.00 | $106.10 | $106.50 | -0.47% | 491 |
| Mar 13, 2023 | $106.90 | $107.00 | $106.89 | $107.00 | +0.09% | 204 |
| Mar 6, 2023 | $106.10 | $106.90 | $106.00 | $106.90 | +0.75% | 394 |
| Feb 27, 2023 | $106.20 | $107.00 | $106.10 | $106.10 | -0.09% | 1,714 |
| Feb 21, 2023 | $105.90 | $106.20 | $105.90 | $106.20 | +0.28% | 4,723 |
| Feb 13, 2023 | $105.90 | $106.00 | $105.70 | $105.90 | -0.09% | 21,057 |
| Feb 6, 2023 | $105.60 | $106.00 | $105.60 | $106.00 | +0.57% | 2,678 |
| Jan 30, 2023 | $105.40 | $105.50 | $105.30 | $105.40 | 0.00% | 246 |
| Jan 23, 2023 | $105.30 | $105.40 | $105.30 | $105.40 | +0.10% | 471 |
| Jan 17, 2023 | $105.00 | $105.35 | $105.00 | $105.30 | +0.28% | 567 |
| Jan 9, 2023 | $105.00 | $105.40 | $105.00 | $105.00 | +0.48% | 1,735 |
| Jan 3, 2023 | $104.20 | $104.50 | $104.20 | $104.50 | +0.38% | 1,613 |
| Dec 27, 2022 | $103.80 | $104.10 | $103.60 | $104.10 | +0.29% | 3,518 |
| Dec 19, 2022 | $103.55 | $103.80 | $103.52 | $103.80 | +0.19% | 1,702 |
| Dec 12, 2022 | $103.50 | $103.60 | $103.50 | $103.60 | +0.10% | 1,233 |
| Dec 5, 2022 | $103.40 | $103.50 | $103.40 | $103.50 | +0.10% | 3,051 |
| Nov 28, 2022 | $103.20 | $103.50 | $103.20 | $103.40 | +0.19% | 35,882 |
| Nov 21, 2022 | $103.20 | $103.20 | $103.20 | $103.20 | 0.00% | 20 |
| Nov 14, 2022 | $103.30 | $103.50 | $103.10 | $103.20 | 0.00% | 38,741 |
| Nov 7, 2022 | $103.40 | $103.40 | $103.10 | $103.20 | -0.19% | 13,316 |
| Oct 31, 2022 | $103.50 | $103.50 | $103.15 | $103.40 | -0.02% | 10,882 |
| Oct 24, 2022 | $103.52 | $103.60 | $103.15 | $103.42 | -0.10% | 3,535 |
| Oct 17, 2022 | $103.15 | $107.99 | $103.00 | $103.52 | +0.41% | 16,913 |
| Oct 10, 2022 | $103.25 | $103.30 | $103.00 | $103.10 | -0.10% | 11,169 |
| Oct 3, 2022 | $103.00 | $103.30 | $102.69 | $103.20 | +0.68% | 20,571 |
| Sep 26, 2022 | $102.30 | $103.00 | $102.20 | $102.50 | +0.20% | 580 |
| Sep 19, 2022 | $102.00 | $107.00 | $101.95 | $102.30 | +0.24% | 26,888 |
| Sep 12, 2022 | $101.90 | $102.10 | $101.90 | $102.05 | +0.10% | 1,734 |
| Sep 6, 2022 | $102.00 | $102.00 | $101.80 | $101.95 | -0.05% | 9,300 |
| Aug 29, 2022 | $102.00 | $102.00 | $101.80 | $102.00 | +0.20% | 5,581 |
| Aug 22, 2022 | $101.90 | $101.90 | $101.75 | $101.80 | +0.10% | 37,899 |
| Aug 15, 2022 | $101.80 | $101.80 | $101.70 | $101.70 | -0.10% | 5,106 |
| Aug 8, 2022 | $101.50 | $101.80 | $101.50 | $101.80 | +0.20% | 8,519 |
| Aug 1, 2022 | $101.55 | $101.60 | $101.50 | $101.60 | +0.20% | 67,266 |
| Jul 25, 2022 | $101.40 | $101.50 | $101.40 | $101.40 | 0.00% | 38,461 |
| Jul 18, 2022 | $101.30 | $101.40 | $101.30 | $101.40 | +0.20% | 12,775 |
| Jul 11, 2022 | $101.20 | $101.29 | $101.20 | $101.20 | 0.00% | 5,772 |
| Jul 5, 2022 | $101.20 | $101.20 | $101.20 | $101.20 | 0.00% | 87,838 |
| Jun 27, 2022 | $101.27 | $101.27 | $101.10 | $101.20 | -0.10% | 21,999 |
| Jun 21, 2022 | $101.00 | $101.30 | $101.00 | $101.30 | +0.30% | 141 |
| Jun 13, 2022 | $101.00 | $101.20 | $101.00 | $101.00 | -0.10% | 66,856 |
| Jun 6, 2022 | $101.00 | $101.20 | $101.00 | $101.10 | +0.20% | 2,909 |
| May 31, 2022 | $101.00 | $101.00 | $100.90 | $100.90 | 0.00% | 98 |
| May 23, 2022 | $100.70 | $100.90 | $100.70 | $100.90 | +0.10% | 33,694 |
| May 16, 2022 | $100.95 | $100.95 | $100.60 | $100.80 | +0.20% | 1,207 |
| May 9, 2022 | $100.90 | $100.90 | $100.50 | $100.60 | -0.25% | 11,100 |
| May 2, 2022 | $101.00 | $101.10 | $100.80 | $100.85 | -0.15% | 1,377 |
| Apr 25, 2022 | $100.90 | $101.00 | $100.80 | $101.00 | +0.20% | 48,244 |
| Apr 18, 2022 | $101.00 | $101.00 | $100.80 | $100.80 | -0.10% | 3,322 |
| Apr 11, 2022 | $100.90 | $100.90 | $100.80 | $100.90 | +0.10% | 569 |
| Apr 4, 2022 | $100.70 | $100.90 | $100.60 | $100.80 | +0.10% | 884 |
| Mar 28, 2022 | $100.55 | $100.70 | $100.50 | $100.70 | +0.20% | 16,035 |
| Mar 21, 2022 | $100.50 | $100.60 | $100.40 | $100.50 | +0.10% | 5,556 |
| Mar 14, 2022 | $100.50 | $100.50 | $100.30 | $100.40 | 0.00% | 32,894 |
| Mar 7, 2022 | $100.40 | $100.50 | $100.30 | $100.40 | +0.20% | 26,496 |
| Feb 28, 2022 | $100.10 | $100.50 | $100.10 | $100.20 | +0.10% | 46,426 |
| Feb 22, 2022 | $100.60 | $100.60 | $100.00 | $100.10 | -0.30% | 294,395 |
| Feb 14, 2022 | $100.10 | $100.50 | $100.10 | $100.40 | +0.20% | 179,080 |
| Feb 7, 2022 | $100.00 | $101.12 | $100.00 | $100.20 | +0.60% | 33,040 |
| Jan 31, 2022 | $99.50 | $100.40 | $99.50 | $99.60 | 0.00% | 11,820 |
| Jan 24, 2022 | $99.50 | $99.75 | $99.40 | $99.60 | 0.00% | 2,268 |
| Jan 18, 2022 | $99.60 | $99.90 | $99.50 | $99.60 | 0.00% | 948 |
| Jan 10, 2022 | $99.70 | $100.30 | $99.60 | $99.60 | -0.20% | 14,312 |
| Jan 3, 2022 | $99.65 | $100.06 | $99.50 | $99.80 | 0.00% | 54,236 |
| Dec 27, 2021 | $99.60 | $100.00 | $99.50 | $99.80 | 0.00% | 4,742 |
| Dec 20, 2021 | $99.30 | $99.80 | $99.30 | $99.80 | +0.40% | 9,104 |
| Dec 13, 2021 | $99.20 | $100.20 | $99.10 | $99.40 | +0.20% | 67,816 |
| Dec 6, 2021 | $99.45 | $100.10 | $99.20 | $99.20 | 0.00% | 54,740 |
| Nov 29, 2021 | $99.10 | $99.70 | $99.10 | $99.20 | 0.00% | 66,163 |
| Nov 22, 2021 | $99.20 | $99.90 | $99.00 | $99.20 | 0.00% | 19,315 |
| Nov 15, 2021 | $99.30 | $99.50 | $99.20 | $99.20 | 0.00% | 1,792 |
| Nov 8, 2021 | $99.20 | $99.70 | $99.10 | $99.20 | +0.10% | 2,990 |
| Nov 1, 2021 | $99.10 | $99.30 | $99.10 | $99.10 | 0.00% | 34,349 |
| Oct 25, 2021 | $99.10 | $100.10 | $99.10 | $99.10 | +0.10% | 112,630 |
| Oct 18, 2021 | $98.90 | $99.10 | $98.90 | $99.00 | +0.10% | 174,464 |
| Oct 11, 2021 | $98.90 | $98.90 | $98.90 | $98.90 | 0.00% | 95 |
| Oct 4, 2021 | $98.80 | $99.30 | $98.70 | $98.90 | -0.20% | 3,288 |
| Sep 27, 2021 | $98.85 | $99.70 | $98.70 | $99.10 | +0.25% | 23,040 |
| Sep 20, 2021 | $98.90 | $99.60 | $98.70 | $98.85 | -0.05% | 24,145 |
| Sep 13, 2021 | $98.80 | $99.00 | $98.70 | $98.90 | +0.10% | 1,811 |
| Sep 7, 2021 | $98.40 | $99.00 | $98.40 | $98.80 | +0.51% | 15,863 |
| Aug 30, 2021 | $98.40 | $99.00 | $98.30 | $98.30 | -1.16% | 5,076 |
| Aug 23, 2021 | $98.50 | $99.45 | $97.90 | $99.45 | -0.55% | 52,744 |
| Aug 16, 2021 | $98.00 | $100.00 | $97.70 | $100.00 | +2.04% | 69,547 |
| Aug 9, 2021 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 14 |
| Aug 2, 2021 | $99.00 | $100.00 | $97.90 | $98.00 | -0.51% | 2,531 |
| Jul 26, 2021 | $98.50 | $98.50 | $98.10 | $98.50 | -0.30% | 21,050 |
| Jul 19, 2021 | $98.80 | $98.80 | $98.80 | $98.80 | 0.00% | 217 |
| Jul 12, 2021 | $99.00 | $99.35 | $98.70 | $98.80 | +0.30% | 3,289 |
| Jul 6, 2021 | $98.30 | $98.50 | $98.15 | $98.50 | +0.10% | 3,631 |
| Jun 28, 2021 | $98.70 | $99.50 | $97.50 | $98.40 | -0.30% | 53,100 |
| Jun 21, 2021 | $98.70 | $98.80 | $97.90 | $98.70 | 0.00% | 5,731 |
| Jun 14, 2021 | $99.00 | $99.20 | $98.40 | $98.70 | -0.30% | 8,122 |
| Jun 7, 2021 | $100.20 | $100.20 | $98.20 | $99.00 | -1.20% | 1,247 |
| Jun 1, 2021 | $99.01 | $100.20 | $99.01 | $100.20 | +2.35% | 58 |
| May 24, 2021 | $98.80 | $113.91 | $97.60 | $97.90 | -0.91% | 3,693 |
| May 17, 2021 | $101.00 | $101.00 | $98.80 | $98.80 | -2.18% | 1,115 |
| May 10, 2021 | $101.00 | $101.00 | $97.90 | $101.00 | 0.00% | 180 |
| May 3, 2021 | $128.35 | $160.00 | $96.70 | $101.00 | – | 180 |
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% |