XBP Europe Inc. (XBP)
NASDAQ: XBP
· Real-Time Price · USD
0.56
0.06 (10.89%)
At close: Aug 18, 2025, 3:59 PM
0.51
-9.14%
After-hours: Aug 18, 2025, 07:55 PM EDT
XBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.48 | 0.67 | 0.48 | 0.55 | 0.55 | 10.00% | 2,471,061 |
| Aug 15, 2025 | 0.43 | 0.51 | 0.43 | 0.50 | 0.51 | 11.11% | 554,336 |
| Aug 14, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 0.00% | 862,930 |
| Aug 13, 2025 | 0.49 | 0.52 | 0.43 | 0.45 | 0.45 | -15.09% | 1,065,700 |
| Aug 12, 2025 | 0.57 | 0.58 | 0.50 | 0.53 | 0.53 | -7.02% | 854,002 |
| Aug 11, 2025 | 0.60 | 0.62 | 0.52 | 0.57 | 0.57 | -9.52% | 733,200 |
| Aug 8, 2025 | 0.59 | 0.68 | 0.59 | 0.63 | 0.63 | 1.61% | 766,119 |
| Aug 7, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.62 | 5.08% | 563,129 |
| Aug 6, 2025 | 0.60 | 0.65 | 0.57 | 0.59 | 0.59 | -9.23% | 1,195,800 |
| Aug 5, 2025 | 0.76 | 0.76 | 0.60 | 0.65 | 0.65 | -18.75% | 1,963,242 |
| Aug 4, 2025 | 1.00 | 1.04 | 0.74 | 0.80 | 0.80 | -24.53% | 3,135,329 |
| Aug 1, 2025 | 1.20 | 1.22 | 1.00 | 1.06 | 1.06 | -17.83% | 1,570,200 |
| Jul 31, 2025 | 1.24 | 1.37 | 0.99 | 1.29 | 1.29 | -20.86% | 7,139,646 |
| Jul 30, 2025 | 0.95 | 2.56 | 0.95 | 1.63 | 1.63 | 81.11% | 158,781,000 |
| Jul 29, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 4.65% | 39,408 |
| Jul 28, 2025 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -7.53% | 125,400 |
| Jul 25, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 41,500 |
| Jul 24, 2025 | 0.93 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 31,700 |
| Jul 23, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 1.09% | 23,600 |
| Jul 22, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 36,135 |