• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.6910 -0.0046 (-0.66%)
    Streaming Delayed Price Updated: 2:01 PM EST, Dec 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 28, 2025 0.6630 0.7005 0.6630 0.6956 70,175 +0.02(+2.87%)
    Nov 26, 2025 0.6555 0.7078 0.6446 0.6762 115,172 +0.01(+1.26%)
    Nov 25, 2025 0.6343 0.6689 0.6343 0.6678 60,964 +0.02(+2.80%)
    Nov 24, 2025 0.6300 0.6499 0.5766 0.6496 99,845 +0.04(+6.47%)
    Nov 21, 2025 0.5638 0.6101 0.5504 0.6101 202,941 +0.03(+5.65%)
    Nov 20, 2025 0.6200 0.6289 0.5613 0.5775 291,909 -0.05(-8.19%)
    Nov 19, 2025 0.6690 0.6690 0.6017 0.6290 344,840 -0.04(-5.70%)
    Nov 18, 2025 0.6416 0.6868 0.6154 0.6670 163,342 +0.00(+0.65%)
    Nov 17, 2025 0.6600 0.7000 0.6500 0.6627 329,226 -0.01(-2.11%)
    Nov 14, 2025 0.6100 0.7258 0.5834 0.6770 923,550 +0.07(+11.06%)
    Nov 13, 2025 0.6300 0.6300 0.6004 0.6096 88,959 -0.01(-1.68%)
    Nov 12, 2025 0.5935 0.6798 0.5849 0.6200 412,048 +0.02(+3.33%)
    Nov 11, 2025 0.5600 0.6096 0.5600 0.6000 77,086 +0.01(+2.04%)
    Nov 10, 2025 0.5390 0.5880 0.5100 0.5880 203,754 +0.05(+9.17%)
    Nov 07, 2025 0.5600 0.5600 0.4900 0.5386 183,101 -0.03(-5.95%)
    Nov 06, 2025 0.6076 0.6076 0.5471 0.5727 230,994 -0.04(-6.59%)
    Nov 05, 2025 0.6052 0.6201 0.5794 0.6131 149,865 -0.01(-1.60%)
    Nov 04, 2025 0.6344 0.6444 0.5919 0.6231 358,854 -0.03(-4.12%)
    Nov 03, 2025 0.5960 0.6819 0.5606 0.6499 1,152,100 +0.06(+9.97%)
    Oct 31, 2025 0.5500 0.6432 0.5326 0.5910 1,138,204 +0.02(+3.38%)
    Oct 30, 2025 0.5300 0.5766 0.4974 0.5717 382,987 +0.05(+8.75%)
    Oct 29, 2025 0.5112 0.5665 0.5051 0.5257 315,305 +0.00(+0.57%)
    Oct 28, 2025 0.5053 0.5229 0.4909 0.5227 216,030 +0.02(+3.46%)
    Oct 27, 2025 0.5140 0.5445 0.4936 0.5052 297,798 -0.01(-2.77%)
    Oct 24, 2025 0.5010 0.5661 0.4991 0.5196 577,486 +0.02(+3.20%)
    Oct 23, 2025 0.4680 0.5305 0.4610 0.5035 1,105,880 +0.02(+4.90%)
    Oct 22, 2025 0.5000 0.5092 0.4710 0.4800 2,382,771 -0.01(-1.15%)
    Oct 21, 2025 0.4960 0.5031 0.4700 0.4856 892,610 -0.01(-2.10%)
    Oct 20, 2025 0.5500 0.5567 0.4570 0.4960 6,360,593 -0.01(-2.75%)
    Oct 17, 2025 0.5100 0.5425 0.5003 0.5100 148,975 -0.00(-0.55%)
    Oct 16, 2025 0.5951 0.6000 0.5012 0.5128 292,115 -0.05(-8.62%)
    Oct 15, 2025 0.5700 0.5806 0.5529 0.5612 139,397 -0.00(-0.67%)
    Oct 14, 2025 0.6200 0.6300 0.5500 0.5650 357,917 -0.05(-8.72%)
    Oct 13, 2025 0.6400 0.6775 0.5824 0.6190 867,297 -0.02(-3.28%)
    Oct 10, 2025 0.6900 0.7300 0.6366 0.6400 319,557 -0.04(-5.47%)
    Oct 09, 2025 0.7115 0.7599 0.6641 0.6770 222,580 -0.04(-5.10%)
    Oct 08, 2025 0.7265 0.7595 0.7092 0.7134 88,308 -0.03(-3.59%)
    Oct 07, 2025 0.7600 0.7600 0.7200 0.7400 397,677 -0.00(-0.36%)
    Oct 06, 2025 0.7635 0.7700 0.7290 0.7427 311,554 -0.02(-2.15%)
    Oct 03, 2025 0.7750 0.7775 0.7369 0.7590 150,889 -0.01(-1.61%)
    Oct 02, 2025 0.8100 0.8154 0.7700 0.7714 202,138 -0.03(-4.00%)
    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.
    © 2025 FinancialContent. All rights reserved.