XBP Global Stock Price History
NASDAQ: XBPTechnologyEDP ServicesUSD
3.210.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XBP price history at a glance
The price history for XBP Global (XBP) on this page begins on May 3, 2021, when the stock closed at $101.00; it most recently closed at $3.21 on October 5, 2026. The highest price in this record is $474.00, reached on December 4, 2023; the latest close is 99.3% below that peak. Across the 4 complete calendar years in the table, XBP finished higher in 1 and lower in 3. Its best year was 2022 (+4.3%) and its worst was 2024 (-79.4%).
Over roughly 5 years the share price changed -96.8%, a -47.1% compound annual price return (excluding dividends). In the last 12 months alone, XBP has lost 49.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $474.00
- Date of high
- Dec 4, 2023
- Low since 2021
- $2.00
- Date of low
- May 18, 2026
- 52-week high
- $8.55
- 52-week low
- $2.00
- IPO year
- 2021
- Last close
- $3.21
XBP returns
1 week
+1.42%
1 month
+14.03%
3 months
+18.01%
6 months
+19.33%
Year to date
-52.86%
1 year
-49.84%
3 years
-97.89%
5 years
-96.75%
XBP price return, excluding dividends.
XBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.21 | -54.79% |
| 2025 | 7.10 | -34.86% |
| 2024 | 10.90 | -79.43% |
| 2023 | 53.00 | -49.09% |
| 2022 | 104.10 | +4.31% |
| 2021* | 99.80 | -1.19% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
XBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.19 | 3.28 | 3.15 | 3.21 | 0.00% | |
| 3.15 | 3.21 | 3.15 | 3.21 | +0.47% | |
| 3.12 | 3.12 | 3.06 | 3.20 | +0.47% | |
| 3.19 | 3.34 | 3.18 | 3.18 | +3.92% | |
| 3.26 | 3.26 | 3.06 | 3.06 | -3.32% | |
| 3.13 | 3.25 | 3.13 | 3.17 | +0.80% | |
| 3.26 | 3.30 | 3.05 | 3.14 | -2.48% | |
| 3.25 | 3.28 | 3.20 | 3.22 | +1.58% | |
| 3.16 | 3.24 | 3.16 | 3.17 | -0.88% | |
| 3.23 | 3.26 | 3.20 | 3.20 | -3.96% | |
| 3.34 | 3.41 | 3.22 | 3.33 | -1.19% | |
| 3.26 | 3.39 | 3.26 | 3.37 | +3.22% | |
| 3.30 | 3.42 | 3.25 | 3.27 | +0.77% | |
| 3.17 | 3.58 | 3.04 | 3.24 | -1.52% | |
| 3.52 | 3.68 | 3.15 | 3.29 | -5.46% | |
| 3.36 | 3.99 | 3.27 | 3.48 | +9.43% | |
| 2.90 | 3.19 | 2.80 | 3.18 | +8.53% | |
| 2.90 | 3.00 | 2.90 | 2.93 | -0.68% | |
| 2.99 | 3.03 | 2.94 | 2.95 | -1.34% | |
| 2.75 | 3.06 | 2.67 | 2.99 | +5.65% | |
| 2.84 | 3.00 | 2.80 | 2.83 | +0.35% | |
| 2.87 | 3.10 | 2.81 | 2.82 | +0.18% | |
| 2.82 | 2.98 | 2.81 | 2.82 | +0.18% | |
| 3.00 | 3.02 | 2.81 | 2.81 | -9.35% | |
| 3.21 | 3.24 | 3.08 | 3.10 | -3.13% | |
| 2.90 | 3.20 | 2.90 | 3.20 | +13.88% | |
| 2.79 | 2.96 | 2.44 | 2.81 | -1.40% | |
| 2.94 | 2.98 | 2.84 | 2.85 | -3.72% | |
| 2.85 | 3.03 | 2.06 | 2.96 | +0.68% | |
| 2.80 | 2.94 | 2.80 | 2.94 | +2.44% | |
| 2.81 | 3.05 | 2.77 | 2.87 | +2.14% | |
| 2.85 | 2.97 | 2.55 | 2.81 | +0.36% | |
| 2.80 | 2.84 | 2.80 | 2.80 | 0.00% | |
| 2.95 | 2.95 | 2.80 | 2.80 | -3.78% | |
| 2.84 | 2.91 | 2.80 | 2.91 | +0.87% | |
| 2.80 | 2.89 | 2.80 | 2.89 | +1.94% | |
| 2.97 | 3.27 | 2.83 | 2.83 | -5.03% | |
| 2.60 | 3.01 | 2.40 | 2.98 | +14.62% | |
| 2.73 | 2.78 | 2.50 | 2.60 | -7.64% | |
| 2.86 | 2.99 | 2.67 | 2.82 | -2.26% | |
| 2.94 | 2.97 | 2.87 | 2.88 | -1.87% | |
| 3.00 | 3.00 | 2.94 | 2.94 | +0.69% | |
| 2.96 | 3.01 | 2.87 | 2.92 | -3.80% | |
| 2.93 | 3.04 | 2.93 | 3.03 | -2.04% | |
| 3.01 | 3.30 | 2.87 | 3.09 | +3.10% | |
| 3.05 | 3.05 | 2.99 | 3.00 | -2.91% | |
| 3.14 | 3.30 | 3.04 | 3.09 | +3.34% | |
| 2.89 | 3.47 | 2.88 | 2.99 | +2.75% | |
| 3.05 | 3.08 | 2.89 | 2.91 | +1.75% | |
| 3.16 | 3.16 | 2.82 | 2.86 | -7.14% | |
| 3.37 | 3.65 | 2.87 | 3.08 | -9.41% | |
| 3.57 | 3.70 | 3.40 | 3.40 | -6.34% | |
| 3.41 | 3.63 | 3.40 | 3.63 | +4.01% | |
| 3.26 | 3.75 | 3.23 | 3.49 | +9.75% | |
| 2.83 | 3.74 | 2.83 | 3.18 | +12.77% | |
| 2.75 | 3.12 | 2.65 | 2.82 | +4.83% | |
| 2.87 | 2.94 | 2.69 | 2.69 | -5.61% | |
| 2.66 | 3.30 | 2.66 | 2.85 | +7.95% | |
| 2.66 | 2.88 | 2.64 | 2.64 | -1.49% | |
| 2.69 | 2.81 | 2.64 | 2.68 | -2.90% | |
| 2.64 | 2.94 | 2.64 | 2.76 | +3.37% | |
| 2.55 | 2.78 | 2.55 | 2.67 | +4.30% | |
| 2.62 | 2.79 | 2.56 | 2.56 | -2.29% | |
| 2.77 | 3.00 | 2.62 | 2.62 | -3.68% | |
| 2.61 | 2.94 | 2.51 | 2.72 | +8.80% | |
| 2.35 | 2.59 | 2.35 | 2.50 | +10.62% | |
| 2.33 | 2.40 | 2.21 | 2.26 | -0.88% | |
| 2.36 | 2.41 | 2.25 | 2.28 | -6.94% | |
| 2.48 | 2.48 | 2.45 | 2.45 | +2.94% | |
| 2.41 | 2.46 | 2.38 | 2.38 | -2.86% | |
| 2.41 | 2.50 | 2.35 | 2.45 | +5.60% | |
| 2.50 | 2.68 | 2.25 | 2.32 | -7.20% | |
| 2.49 | 2.54 | 2.42 | 2.50 | -1.19% | |
| 2.48 | 2.66 | 2.34 | 2.53 | +9.52% | |
| 2.30 | 2.45 | 2.30 | 2.31 | -2.94% | |
| 2.31 | 2.39 | 2.25 | 2.38 | +7.69% | |
| 2.28 | 2.36 | 2.21 | 2.21 | +0.45% | |
| 2.10 | 2.34 | 2.05 | 2.20 | +6.28% | |
| 2.31 | 2.31 | 2.07 | 2.07 | -12.29% | |
| 2.49 | 2.49 | 2.31 | 2.36 | +0.43% | |
| 2.35 | 2.42 | 2.35 | 2.35 | -2.08% | |
| 2.25 | 2.61 | 2.25 | 2.40 | -2.04% | |
| 2.42 | 2.64 | 2.34 | 2.45 | +0.82% | |
| 2.43 | 2.43 | 2.43 | 2.43 | -2.41% | |
| 2.39 | 2.60 | 2.39 | 2.49 | +3.75% | |
| 2.41 | 2.58 | 2.40 | 2.40 | -0.21% | |
| 2.47 | 2.72 | 2.39 | 2.41 | +0.63% | |
| 2.41 | 2.42 | 2.16 | 2.39 | -2.05% | |
| 2.45 | 2.59 | 2.40 | 2.44 | +5.86% | |
| 2.40 | 2.40 | 2.27 | 2.31 | -1.07% | |
| 2.50 | 2.60 | 2.31 | 2.33 | -3.12% | |
| 2.55 | 2.71 | 2.25 | 2.41 | -1.84% | |
| 2.53 | 2.62 | 2.45 | 2.45 | -7.55% | |
| 2.66 | 2.75 | 2.41 | 2.65 | -1.49% | |
| 2.71 | 2.81 | 2.58 | 2.69 | -0.74% | |
| 2.72 | 2.98 | 2.57 | 2.71 | +1.12% | |
| 2.66 | 3.00 | 2.48 | 2.68 | +3.08% | |
| 2.44 | 2.60 | 2.35 | 2.60 | +7.88% | |
| 2.44 | 2.53 | 2.30 | 2.41 | -2.43% | |
| 2.18 | 2.69 | 2.02 | 2.47 | +19.61% | |
| 2.00 | 2.12 | 2.00 | 2.07 | -2.59% | |
| 2.27 | 2.27 | 2.08 | 2.12 | -9.40% | |
| 2.38 | 2.50 | 2.07 | 2.34 | +5.88% | |
| 2.34 | 2.53 | 2.10 | 2.21 | -5.56% | |
| 2.37 | 2.64 | 2.34 | 2.34 | -4.10% | |
| 2.61 | 2.98 | 2.20 | 2.44 | -8.27% | |
| 2.82 | 2.83 | 2.51 | 2.66 | -8.28% | |
| 2.99 | 2.99 | 2.71 | 2.90 | -0.24% | |
| 2.94 | 2.99 | 2.78 | 2.91 | -0.78% | |
| 2.95 | 2.95 | 2.68 | 2.93 | +1.03% | |
| 2.80 | 2.95 | 2.65 | 2.90 | 0.00% | |
| 2.90 | 2.97 | 2.80 | 2.90 | -0.03% | |
| 2.98 | 2.98 | 2.82 | 2.90 | -0.21% | |
| 2.73 | 2.91 | 2.73 | 2.91 | +0.24% | |
| 2.86 | 2.91 | 2.72 | 2.90 | 0.00% | |
| 2.78 | 2.91 | 2.66 | 2.90 | -1.56% | |
| 2.86 | 2.99 | 2.74 | 2.95 | +0.20% | |
| 3.00 | 3.00 | 2.78 | 2.94 | 0.00% | |
| 3.00 | 3.00 | 2.73 | 2.94 | +1.38% | |
| 2.95 | 2.99 | 2.73 | 2.90 | 0.00% | |
| 2.88 | 2.99 | 2.70 | 2.90 | -0.17% | |
| 3.13 | 3.13 | 2.72 | 2.91 | -5.37% | |
| 3.05 | 3.30 | 2.95 | 3.07 | +3.72% | |
| 2.88 | 3.24 | 2.80 | 2.96 | +13.41% | |
| 2.74 | 2.89 | 2.58 | 2.61 | -0.76% | |
| 2.99 | 2.99 | 2.50 | 2.63 | -2.23% | |
| 3.14 | 3.40 | 2.66 | 2.69 | -16.46% | |
| 3.57 | 3.57 | 3.05 | 3.22 | -9.55% | |
| 3.76 | 3.92 | 3.56 | 3.56 | -4.94% | |
| 3.83 | 3.83 | 3.56 | 3.75 | +2.88% | |
| 3.63 | 3.86 | 3.63 | 3.64 | +0.28% | |
| 4.15 | 4.15 | 3.56 | 3.63 | -7.98% | |
| 4.71 | 4.80 | 3.75 | 3.95 | -10.34% | |
| 4.24 | 4.47 | 3.93 | 4.40 | +10.00% | |
| 4.11 | 4.20 | 3.60 | 4.00 | -9.30% | |
| 4.33 | 4.41 | 4.00 | 4.41 | +4.26% | |
| 4.39 | 4.40 | 4.23 | 4.23 | -1.63% | |
| 3.86 | 4.30 | 3.86 | 4.30 | +8.04% | |
| 3.73 | 4.15 | 3.73 | 3.98 | +1.40% | |
| 3.97 | 4.14 | 3.76 | 3.93 | +3.84% | |
| 4.25 | 4.25 | 3.31 | 3.78 | -11.68% | |
| 4.66 | 4.66 | 4.25 | 4.28 | -8.15% | |
| 5.30 | 5.50 | 4.55 | 4.66 | -7.17% | |
| 5.74 | 5.74 | 4.82 | 5.02 | -9.39% | |
| 5.44 | 5.54 | 5.39 | 5.54 | -3.48% | |
| 5.82 | 5.82 | 5.74 | 5.74 | +6.49% | |
| 5.32 | 5.52 | 5.32 | 5.39 | -1.82% | |
| 5.44 | 5.49 | 5.42 | 5.49 | +1.67% | |
| 5.65 | 5.67 | 5.25 | 5.40 | +4.45% | |
| 6.02 | 6.02 | 5.06 | 5.17 | -15.45% | |
| 6.23 | 6.29 | 6.02 | 6.12 | -5.78% | |
| 7.09 | 7.65 | 6.18 | 6.49 | -13.35% | |
| 6.92 | 7.49 | 6.92 | 7.49 | +10.15% | |
| 6.91 | 7.11 | 6.73 | 6.80 | -8.48% | |
| 7.42 | 7.72 | 7.42 | 7.43 | -3.76% | |
| 7.08 | 7.72 | 6.63 | 7.72 | +11.56% | |
| 7.26 | 7.45 | 6.88 | 6.92 | -4.68% | |
| 6.90 | 7.26 | 6.75 | 7.26 | +1.97% | |
| 7.37 | 7.47 | 6.77 | 7.12 | -1.93% | |
| 7.20 | 7.26 | 7.04 | 7.26 | -0.27% | |
| 7.60 | 7.65 | 7.26 | 7.28 | -4.84% | |
| 7.30 | 7.65 | 7.30 | 7.65 | +5.15% | |
| 7.13 | 7.78 | 7.13 | 7.28 | +2.46% | |
| 7.50 | 7.95 | 7.10 | 7.10 | -8.15% | |
| 7.07 | 7.79 | 7.07 | 7.73 | +9.34% | |
| 8.05 | 8.05 | 7.07 | 7.07 | -8.54% | |
| 7.89 | 8.17 | 7.73 | 7.73 | 0.00% | |
| 7.80 | 8.34 | 7.73 | 7.73 | -1.65% | |
| 7.74 | 8.24 | 7.74 | 7.86 | -1.87% | |
| 8.00 | 8.28 | 7.73 | 8.01 | +0.88% | |
| 8.14 | 8.26 | 7.66 | 7.94 | +1.21% | |
| 7.90 | 7.90 | 7.57 | 7.85 | +1.16% | |
| 7.56 | 8.05 | 7.50 | 7.76 | +0.98% | |
| 7.63 | 8.49 | 7.52 | 7.68 | +1.59% | |
| 7.87 | 7.87 | 7.53 | 7.56 | -7.69% | |
| 8.47 | 8.47 | 7.50 | 8.19 | -3.31% | |
| 8.19 | 8.49 | 8.19 | 8.47 | +1.07% | |
| 8.45 | 8.49 | 8.19 | 8.38 | -0.59% | |
| 8.06 | 8.43 | 7.97 | 8.43 | +4.46% | |
| 7.91 | 8.18 | 7.91 | 8.07 | +0.88% | |
| 8.15 | 8.50 | 7.88 | 8.00 | -1.90% | |
| 7.93 | 8.34 | 7.93 | 8.16 | -2.68% | |
| 8.10 | 8.38 | 7.87 | 8.38 | +3.20% | |
| 8.12 | 8.40 | 7.82 | 8.12 | -1.34% | |
| 8.07 | 8.23 | 7.74 | 8.23 | +6.19% | |
| 7.45 | 8.31 | 7.22 | 7.75 | +1.84% | |
| 7.82 | 8.00 | 7.55 | 7.61 | -3.43% | |
| 8.26 | 8.29 | 7.61 | 7.88 | -4.72% | |
| 8.46 | 8.46 | 7.91 | 8.27 | -1.78% | |
| 8.12 | 8.42 | 8.06 | 8.42 | +3.06% | |
| 8.18 | 8.49 | 7.99 | 8.17 | -0.61% | |
| 7.42 | 8.55 | 7.41 | 8.22 | +11.53% | |
| 7.09 | 7.59 | 7.09 | 7.37 | +3.80% | |
| 7.09 | 7.26 | 6.62 | 7.10 | +4.26% | |
| 6.59 | 6.90 | 6.59 | 6.81 | -1.02% | |
| 6.65 | 6.97 | 6.27 | 6.88 | +3.46% | |
| 6.65 | 6.69 | 6.33 | 6.65 | 0.00% | |
| 6.52 | 6.72 | 6.45 | 6.65 | +5.56% | |
| 6.44 | 6.44 | 6.27 | 6.30 | -2.63% | |
| 6.81 | 7.01 | 6.25 | 6.47 | -5.55% | |
| 6.41 | 6.85 | 6.03 | 6.85 | +6.20% | |
| 5.67 | 6.60 | 5.45 | 6.45 | +13.56% | |
| 5.34 | 5.87 | 5.33 | 5.68 | +6.37% | |
| 5.57 | 5.62 | 5.12 | 5.34 | -4.64% | |
| 5.68 | 5.72 | 5.39 | 5.60 | -2.10% | |
| 5.56 | 6.70 | 5.50 | 5.72 | -0.17% | |
| 5.10 | 5.90 | 4.66 | 5.73 | +8.94% | |
| 4.20 | 5.35 | 4.15 | 5.26 | +27.05% | |
| 5.16 | 5.40 | 4.11 | 4.14 | -20.23% | |
| 5.15 | 5.59 | 4.93 | 5.19 | +2.77% | |
| 5.41 | 5.50 | 4.90 | 5.05 | -4.36% | |
| 5.11 | 5.71 | 5.11 | 5.28 | -20.24% | |
| 6.50 | 6.79 | 6.43 | 6.62 | -2.07% | |
| 6.56 | 6.98 | 6.50 | 6.76 | +0.75% | |
| 7.00 | 7.00 | 6.66 | 6.71 | +0.45% | |
| 6.63 | 7.19 | 6.63 | 6.68 | -4.02% | |
| 6.63 | 7.01 | 6.63 | 6.96 | +2.96% | |
| 6.56 | 7.08 | 6.45 | 6.76 | +1.20% | |
| 6.34 | 6.69 | 6.34 | 6.68 | +2.77% | |
| 6.30 | 6.50 | 5.77 | 6.50 | +6.56% | |
| 5.64 | 6.10 | 5.50 | 6.10 | +5.54% | |
| 6.20 | 6.29 | 5.61 | 5.78 | -8.11% | |
| 6.69 | 6.69 | 6.02 | 6.29 | -5.70% | |
| 6.42 | 6.87 | 6.15 | 6.67 | +0.60% | |
| 6.60 | 7.00 | 6.50 | 6.63 | -2.07% | |
| 6.10 | 7.26 | 5.83 | 6.77 | +10.98% | |
| 6.30 | 6.30 | 6.00 | 6.10 | -1.61% | |
| 5.94 | 6.80 | 5.85 | 6.20 | +3.33% | |
| 5.60 | 6.10 | 5.60 | 6.00 | +2.04% | |
| 5.39 | 5.88 | 5.10 | 5.88 | +9.09% | |
| 5.60 | 5.60 | 4.90 | 5.39 | -5.93% | |
| 6.08 | 6.08 | 5.47 | 5.73 | -6.53% | |
| 6.05 | 6.20 | 5.79 | 6.13 | -1.61% | |
| 6.34 | 6.44 | 5.92 | 6.23 | -4.15% | |
| 5.96 | 6.82 | 5.61 | 6.50 | +9.98% | |
| 5.48 | 6.43 | 5.33 | 5.91 | +3.32% | |
| 5.30 | 5.77 | 4.97 | 5.72 | +8.75% | |
| 5.11 | 5.66 | 5.05 | 5.26 | +0.57% | |
| 5.05 | 5.23 | 4.91 | 5.23 | +3.56% | |
| 5.14 | 5.45 | 4.94 | 5.05 | -2.88% | |
| 5.01 | 5.66 | 4.99 | 5.20 | +3.17% | |
| 4.68 | 5.31 | 4.61 | 5.04 | +5.00% | |
| 5.00 | 5.09 | 4.71 | 4.80 | -1.23% | |
| 4.96 | 5.03 | 4.70 | 4.86 | -2.02% | |
| 5.50 | 5.57 | 4.57 | 4.96 | -2.75% | |
| 5.10 | 5.43 | 5.00 | 5.10 | -0.58% | |
| 5.95 | 6.00 | 5.01 | 5.13 | -8.56% | |
| 5.70 | 5.81 | 5.53 | 5.61 | -0.71% | |
| 6.20 | 6.30 | 5.50 | 5.65 | -8.72% | |
| 6.41 | 6.78 | 5.82 | 6.19 | -3.28% | |
| 6.90 | 7.30 | 6.37 | 6.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XBP chart for longer ranges.