XBP Europe Holdings Inc (XBP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -12.5 | 1.2 | 1.2 | 0.964 | 21087 | 1.05577173 | CS |
| 4 | -0.03 | -2.77777777778 | 1.08 | 1.88 | 0.79 | 226684 | 1.06812208 | CS |
| 12 | -0.45 | -30 | 1.5 | 1.88 | 0.79 | 760962 | 1.2804196 | CS |
| 26 | -0.57 | -35.1851851852 | 1.62 | 1.89 | 0.79 | 383603 | 1.28842128 | CS |
| 52 | -3.11 | -74.7596153846 | 4.16 | 4.69 | 0.79 | 573826 | 2.39791347 | CS |
| 156 | -13.95 | -93 | 15 | 47.4 | 0.79 | 531544 | 2.69011701 | CS |
| 260 | -13.95 | -93 | 15 | 47.4 | 0.79 | 531544 | 2.69011701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 0.964 | 37287 |
| 1736552100 | 1.05 | -0.02 | -1.87 | 1.1 | 1.1 | 1.0361 | 6155 |
| 1736379300 | 1.07 | -0.02 | -1.83 | 1.0408 | 1.1 | 1.04 | 19735 |
| 1736292900 | 1.09 | -0.03 | -2.68 | 1.2 | 1.2 | 1.09 | 19887 |
| 1736206500 | 1.12 | 0.03 | 2.75 | 1.09 | 1.23 | 1.09 | 28901 |
| 1735947300 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1592 | 1.04 | 29560 |
| 1735860900 | 1.06 | -0.03 | -2.75 | 1.06 | 1.15 | 1.04 | 11750 |
| 1735688100 | 1.09 | -0.08 | -6.84 | 1.22 | 1.22 | 0.9801 | 47436 |
| 1735601700 | 1.17 | 0.06 | 5.41 | 1.11 | 1.17 | 1.04 | 45891 |
| 1735342500 | 1.11 | -0.04 | -3.48 | 1.17 | 1.17 | 1.049 | 59674 |
| 1735256100 | 1.15 | 0.14 | 13.86 | 0.97 | 1.3855 | 0.97 | 263997 |
| 1735077840 | 1.01 | -0.02 | -1.94 | 1.07 | 1.07 | 0.94 | 41031 |
| 1734996900 | 1.03 | -0.03 | -2.83 | 1.03 | 1.0824 | 0.99 | 36789 |
| 1734737700 | 1.06 | 0 | 0.00 | 1.03 | 1.12 | 0.99 | 106967 |
| 1734651300 | 1.06 | 0.05 | 4.95 | 0.84 | 1.88 | 0.79 | 3045521 |
| 1734564900 | 1.01 | -0.03 | -2.88 | 1.0446 | 1.1 | 1.0001 | 11417 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.1 | 1.1591 | 1.02 | 25524 |
| 1734392100 | 1.07 | -0.02 | -1.83 | 1.1284 | 1.15 | 1.06 | 16230 |
| 1734132900 | 1.09 | 0.02 | 1.87 | 1.1137 | 1.1305 | 1.06 | 12988 |
| 1734046500 | 1.07 | -0.09 | -7.76 | 1.1399999 | 1.21 | 1.07 | 72391 |
| 1733960100 | 1.16 | 0 | 0.00 | 1.2 | 1.2 | 1.03 | 15918 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.2138 | 1.24 | 1.1399999 | 13280 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.1706 | 1.29 | 1.15 | 32313 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.18 | 1.23 | 1.1319999 | 21667 |
| 1733441700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.21 | 1.1299999 | 15926 |
| 1733355300 | 1.1299999 | -0.02 | -1.74 | 1.1525 | 1.2 | 1.1299999 | 25283 |
| 1733268900 | 1.15 | 0.05 | 4.55 | 1.16 | 1.2299 | 1.11 | 17026 |
| 1733182500 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1399999 | 1.08 | 33678 |
| 1732917840 | 1.11 | 0.03 | 2.78 | 1.08 | 1.17 | 1.0498 | 9161 |
| 1732750500 | 1.08 | -0.01 | -0.92 | 1.08 | 1.12 | 1.0371999 | 20959 |
| 1732664100 | 1.09 | -0.03 | -2.68 | 1.06 | 1.1 | 1.02 | 40958 |
| 1732577700 | 1.12 | -0.14 | -11.11 | 1.26 | 1.3 | 1.12 | 54066 |
| 1732318500 | 1.26 | 0 | 0.00 | 1.3 | 1.31 | 1.25 | 36586 |
| 1732232100 | 1.26 | -0.05 | -3.82 | 1.35 | 1.37 | 1.2101 | 73729 |
| 1732145700 | 1.31 | 0.07 | 5.65 | 1.2101 | 1.37 | 1.2101 | 67612 |
| 1732059300 | 1.24 | -0.06 | -4.62 | 1.2701 | 1.28 | 1.2 | 103980 |
| 1731972900 | 1.3 | -0.07 | -5.11 | 1.31 | 1.4 | 1.28 | 73999 |
| 1731713700 | 1.37 | -0.13 | -8.67 | 1.3355 | 1.53 | 1.3355 | 173503 |
| 1731627300 | 1.5 | 0.22 | 17.19 | 1.31 | 1.6 | 1.31 | 1049839 |
| 1731540900 | 1.28 | -0.05 | -3.76 | 1.17 | 1.36 | 1.02 | 1308953 |
| 1731454500 | 1.33 | 0.42 | 46.31 | 1.47 | 1.48 | 1.18 | 30614904 |
| 1731368100 | 0.909 | 0.0286 | 3.25 | 0.89 | 0.95 | 0.852 | 2428033 |
| 1731108900 | 0.8804 | -0.0486 | -5.23 | 0.8803 | 0.9456 | 0.8803 | 18472 |
| 1731022500 | 0.929 | 0.0155 | 1.70 | 0.9 | 0.9318 | 0.8444 | 60609 |
| 1730936100 | 0.9135 | -0.0273 | -2.90 | 0.987 | 0.9871 | 0.8709 | 12500 |
| 1730849700 | 0.9408 | 0.0008 | 0.09 | 0.91 | 0.97 | 0.91 | 10529 |
| 1730763300 | 0.94 | -0.06 | -6.00 | 0.9828 | 1.0295 | 0.9101 | 33636 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.02 | 1.0565 | 0.98 | 18893 |
| 1730414100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1699 | 1.01 | 47936 |
| 1730327700 | 1.07 | 0.03 | 2.88 | 1.01 | 1.1 | 0.9951 | 40927 |
| 1730241300 | 1.04 | -0.06 | -5.45 | 1.1299999 | 1.1299999 | 1.03 | 29151 |
| 1730154900 | 1.1 | 0.03 | 2.80 | 1.1 | 1.11 | 0.971 | 81203 |
| 1729895700 | 1.07 | -0.15 | -12.30 | 1.18 | 1.25 | 1.06 | 60032 |
| 1729809300 | 1.22 | -0.05 | -3.94 | 1.19 | 1.29 | 1.17 | 38489 |
| 1729722900 | 1.27 | -0.07 | -5.22 | 1.18 | 1.41 | 1.0991 | 201614 |
| 1729636500 | 1.34 | -0.03 | -2.19 | 1.53 | 1.62 | 1.18 | 1773192 |
| 1729550100 | 1.37 | 0.25 | 22.32 | 1.1399999 | 1.44 | 1.1 | 3675200 |
| 1729290900 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.0526 | 4304 |
| 1729204500 | 1.11 | 0 | 0.00 | 1.06 | 1.12 | 1.06 | 3202 |
| 1729118100 | 1.11 | 0.16 | 16.84 | 1.08 | 1.1299999 | 0.9525 | 27050 |
| 1729031700 | 0.95 | -0.0543 | -5.41 | 1.05 | 1.09 | 0.922 | 14606 |
| 1728945300 | 1.0043 | -0.03 | -2.50 | 1.05 | 1.05 | 0.991 | 17784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
