ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

XBP Global Holdings, Inc. - Common Stock (NQ:XBP)

8.470 +0.090 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2026 8.450 8.490 8.190 8.380 26,346 -0.05(-0.59%)
Jan 26, 2026 8.060 8.430 7.970 8.430 15,315 +0.36(+4.46%)
Jan 23, 2026 7.910 8.175 7.910 8.070 7,469 +0.07(+0.88%)
Jan 22, 2026 8.150 8.500 7.880 8.000 21,291 -0.15(-1.90%)
Jan 21, 2026 7.930 8.340 7.930 8.155 8,271 -0.23(-2.68%)
Jan 20, 2026 8.100 8.380 7.870 8.380 7,679 +0.26(+3.20%)
Jan 16, 2026 8.120 8.403 7.821 8.120 17,828 -0.11(-1.34%)
Jan 15, 2026 8.070 8.230 7.735 8.230 11,319 +0.48(+6.19%)
Jan 14, 2026 7.450 8.305 7.220 7.750 26,575 +0.14(+1.84%)
Jan 13, 2026 7.816 8.000 7.550 7.610 16,929 -0.27(-3.43%)
Jan 12, 2026 8.260 8.285 7.612 7.880 23,877 -0.39(-4.72%)
Jan 09, 2026 8.460 8.460 7.905 8.270 19,707 -0.15(-1.78%)
Jan 08, 2026 8.120 8.420 8.060 8.420 5,442 +0.25(+3.06%)
Jan 07, 2026 8.180 8.489 7.985 8.170 22,152 -0.05(-0.61%)
Jan 06, 2026 7.420 8.550 7.410 8.220 102,754 +0.85(+11.53%)
Jan 05, 2026 7.090 7.590 7.090 7.370 45,230 +0.27(+3.80%)
Jan 02, 2026 7.090 7.255 6.620 7.100 167,923 +0.29(+4.26%)
Dec 31, 2025 6.590 6.900 6.590 6.810 9,367 -0.07(-1.02%)
Dec 30, 2025 6.650 6.970 6.270 6.880 22,002 +0.23(+3.46%)
Dec 29, 2025 6.650 6.690 6.330 6.650 15,407 +0.00(+0.00%)
Dec 26, 2025 6.520 6.720 6.450 6.650 7,335 +0.35(+5.56%)
Dec 24, 2025 6.440 6.440 6.270 6.300 3,634 -0.17(-2.63%)
Dec 23, 2025 6.810 7.010 6.250 6.470 33,548 -0.38(-5.55%)
Dec 22, 2025 6.410 6.850 6.030 6.850 25,430 +0.40(+6.20%)
Dec 19, 2025 5.670 6.600 5.450 6.450 48,885 +0.77(+13.56%)
Dec 18, 2025 5.340 5.870 5.332 5.680 30,536 +0.34(+6.37%)
Dec 17, 2025 5.570 5.620 5.120 5.340 26,034 -0.26(-4.64%)
Dec 16, 2025 5.680 5.720 5.390 5.600 28,786 -0.12(-2.10%)
Dec 15, 2025 5.560 6.700 5.497 5.720 75,292 -0.01(-0.17%)
Dec 12, 2025 5.100 5.900 4.664 5.730 51,211 +0.47(+8.94%)
Dec 11, 2025 4.197 5.354 4.151 5.260 152,576 +1.12(+27.18%)
Dec 10, 2025 5.160 5.400 4.105 4.136 48,650 -1.05(-20.25%)
Dec 09, 2025 5.100 5.588 4.930 5.186 20,123 +0.13(+2.63%)
Dec 08, 2025 5.406 5.499 4.900 5.053 21,264 -0.23(-4.28%)
Dec 05, 2025 5.110 5.705 5.110 5.279 59,232 -1.34(-20.26%)
Dec 04, 2025 6.500 6.787 6.430 6.620 8,860 -0.14(-2.01%)
Dec 03, 2025 6.561 6.978 6.500 6.756 6,961 +0.04(+0.67%)
Dec 02, 2025 6.998 6.998 6.658 6.711 4,658 +0.03(+0.42%)
Dec 01, 2025 6.630 7.189 6.630 6.683 12,636 -0.27(-3.92%)
Nov 28, 2025 6.630 7.005 6.630 6.956 7,017 +0.19(+2.87%)
Nov 26, 2025 6.555 7.078 6.446 6.762 11,517 +0.08(+1.26%)
Nov 25, 2025 6.343 6.689 6.343 6.678 6,096 +0.18(+2.80%)
Nov 24, 2025 6.300 6.499 5.766 6.496 9,984 +0.40(+6.47%)
Nov 21, 2025 5.638 6.101 5.504 6.101 20,294 +0.33(+5.65%)
Nov 20, 2025 6.200 6.289 5.613 5.775 29,190 -0.51(-8.19%)
Nov 19, 2025 6.690 6.690 6.017 6.290 34,484 -0.38(-5.70%)
Nov 18, 2025 6.416 6.868 6.154 6.670 16,334 +0.04(+0.65%)
Nov 17, 2025 6.600 7.000 6.500 6.627 32,922 -0.14(-2.11%)
Nov 14, 2025 6.100 7.258 5.834 6.770 92,355 +0.67(+11.06%)
Nov 13, 2025 6.300 6.300 6.004 6.096 8,895 -0.10(-1.68%)
Nov 12, 2025 5.935 6.798 5.849 6.200 41,204 +0.20(+3.33%)
Nov 11, 2025 5.600 6.096 5.600 6.000 7,708 +0.12(+2.04%)
Nov 10, 2025 5.390 5.880 5.100 5.880 20,375 +0.49(+9.17%)
Nov 07, 2025 5.600 5.600 4.900 5.386 18,310 -0.34(-5.95%)
Nov 06, 2025 6.076 6.076 5.471 5.727 23,099 -0.40(-6.59%)
Nov 05, 2025 6.052 6.201 5.794 6.131 14,986 -0.10(-1.60%)
Nov 04, 2025 6.344 6.444 5.919 6.231 35,885 -0.27(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.