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 | -0.0385 | -2.4213836478 | 1.59 | 1.65 | 1.31 | 35892 | 1.44284086 | CS |
| 4 | 0.2215 | 16.6541353383 | 1.33 | 2.27 | 1.0901 | 669295 | 1.88528065 | CS |
| 12 | 0.1215 | 8.4965034965 | 1.43 | 4.33 | 1.0901 | 1643282 | 2.96301712 | CS |
| 26 | -3.0785 | -66.4902807775 | 4.63 | 4.69 | 1.0901 | 770590 | 2.95866717 | CS |
| 52 | -13.4485 | -89.6566666667 | 15 | 47.4 | 1.0901 | 659528 | 3.35946966 | CS |
| 156 | -13.4485 | -89.6566666667 | 15 | 47.4 | 1.0901 | 659528 | 3.35946966 | CS |
| 260 | -13.4485 | -89.6566666667 | 15 | 47.4 | 1.0901 | 659528 | 3.35946966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1.62 | 0.14 | 9.46 | 1.43 | 1.65 | 1.43 | 54298 |
| 1720737300 | 1.48 | 0.07 | 4.96 | 1.47 | 1.57 | 1.4167 | 27402 |
| 1720650900 | 1.41 | -0.05 | -3.42 | 1.44 | 1.4499 | 1.36 | 13062 |
| 1720564500 | 1.46 | 0.12 | 8.96 | 1.37 | 1.5431999 | 1.37 | 35498 |
| 1720478100 | 1.34 | -0.16 | -10.67 | 1.49 | 1.59 | 1.31 | 44714 |
| 1720218900 | 1.5 | -0.07 | -4.46 | 1.59 | 1.59 | 1.47 | 60784 |
| 1720040640 | 1.57 | -0.14 | -8.19 | 1.69 | 1.8 | 1.57 | 49658 |
| 1719959700 | 1.71 | -0.18 | -9.52 | 1.76 | 1.8599 | 1.71 | 76440 |
| 1719873300 | 1.89 | -0.04 | -2.07 | 1.82 | 1.96 | 1.6 | 250943 |
| 1719614100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1719527700 | 1.93 | 0.73 | 60.83 | 1.2 | 2.27 | 1.18 | 10273781 |
| 1719441300 | 1.2 | -0.01 | -0.83 | 1.2 | 1.37 | 1.2 | 90502 |
| 1719354900 | 1.21 | 0.01 | 0.83 | 1.22 | 1.25 | 1.16 | 42574 |
| 1719268500 | 1.2 | -0.03 | -2.44 | 1.2 | 1.245 | 1.11 | 39790 |
| 1719009300 | 1.23 | 0.08 | 6.96 | 1.15 | 1.37 | 1.1399999 | 58343 |
| 1718922900 | 1.15 | -0.04 | -3.36 | 1.2 | 1.2 | 1.0901 | 39676 |
| 1718750100 | 1.19 | -0.02 | -1.65 | 1.19 | 1.32 | 1.18 | 22778 |
| 1718663700 | 1.21 | -0.02 | -1.63 | 1.25 | 1.2855 | 1.15 | 20109 |
| 1718404500 | 1.23 | -0.1 | -7.52 | 1.33 | 1.368 | 1.22 | 29073 |
| 1718318100 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.44 | 1.2801 | 67285 |
| 1718231700 | 1.3799999 | 0.1 | 7.81 | 1.25 | 1.3899999 | 1.24 | 48141 |
| 1718145300 | 1.28 | 0.11 | 9.40 | 1.1399999 | 1.3334 | 1.1399999 | 32304 |
| 1718058900 | 1.17 | 0 | 0.00 | 1.1399999 | 1.35 | 1.1301 | 121873 |
| 1717799700 | 1.17 | -0.11 | -8.59 | 1.24 | 1.37 | 1.0912 | 89691 |
| 1717713300 | 1.28 | -0.04 | -3.03 | 1.34 | 1.5499 | 1.21 | 140574 |
| 1717626900 | 1.32 | -0.32 | -19.27 | 1.51 | 1.605 | 1.24 | 280378 |
| 1717540500 | 1.635 | 0.05 | 3.48 | 1.53 | 1.65 | 1.53 | 28837 |
| 1717454100 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.69 | 1.56 | 38542 |
| 1717194900 | 1.6299999 | -0.08 | -4.68 | 1.6299999 | 1.71 | 1.61 | 19979 |
| 1717108500 | 1.71 | -0.04 | -2.29 | 1.75 | 1.81 | 1.7 | 21341 |
| 1717022100 | 1.75 | -0.06 | -3.31 | 1.81 | 1.88 | 1.74 | 16254 |
| 1716935700 | 1.81 | 0 | 0.00 | 1.81 | 1.84 | 1.762 | 10967 |
| 1716590100 | 1.81 | -0.05 | -2.69 | 1.86 | 1.95 | 1.7001 | 21849 |
| 1716503700 | 1.86 | -0.19 | -9.27 | 2.09 | 2.1776 | 1.85 | 36229 |
| 1716417300 | 2.05 | -0.18 | -8.07 | 2.29 | 2.29 | 2.05 | 27668 |
| 1716330900 | 2.23 | -0.29 | -11.51 | 2.43 | 2.5299999 | 2.23 | 39630 |
| 1716244500 | 2.52 | -0.01 | -0.40 | 2.5 | 2.62 | 2.44 | 29450 |
| 1715985300 | 2.5299999 | -0.64 | -20.19 | 3.11 | 3.1173 | 2.5 | 76039 |
| 1715898900 | 3.17 | -0.12 | -3.65 | 3.25 | 3.32 | 3.15 | 42188 |
| 1715812500 | 3.29 | -0.06 | -1.79 | 3.36 | 3.43 | 3.2 | 116872 |
| 1715726100 | 3.35 | -0.11 | -3.18 | 3.38 | 3.48 | 3.1 | 198138 |
| 1715639700 | 3.46 | -0.38 | -9.90 | 3.55 | 3.6499 | 3.3101 | 189341 |
| 1715380500 | 3.84 | 0.38 | 10.98 | 3.36 | 3.84 | 3.3106 | 482067 |
| 1715294100 | 3.46 | 0.29 | 9.15 | 3.2599999 | 3.76 | 3.19 | 984900 |
| 1715207700 | 3.17 | -0.13 | -3.94 | 3.27 | 3.27 | 2.86 | 325294 |
| 1715121300 | 3.3 | -0.2 | -5.71 | 3.39 | 3.42 | 2.85 | 1353226 |
| 1715034900 | 3.5 | 1.38 | 65.09 | 4.32 | 4.33 | 3.1 | 55682450 |
| 1714775700 | 2.12 | -0.06 | -2.75 | 2.23 | 2.33 | 1.85 | 2076706 |
| 1714689300 | 2.18 | 0.87 | 66.41 | 1.31 | 2.58 | 1.31 | 18669380 |
| 1714602900 | 1.31 | 0.01 | 0.77 | 1.27 | 1.48 | 1.21 | 20857 |
| 1714516500 | 1.3 | -0.1 | -7.14 | 1.43 | 1.43 | 1.26 | 13472 |
| 1714430100 | 1.4 | -0.1 | -6.67 | 1.43 | 1.52 | 1.32 | 25854 |
| 1714170900 | 1.5 | 0.24 | 19.05 | 1.35 | 1.96 | 1.2815 | 247462 |
| 1714084500 | 1.26 | 0.02 | 1.61 | 1.27 | 1.35 | 1.25 | 5302 |
| 1713998100 | 1.24 | 0.03 | 2.67 | 1.31 | 1.37 | 1.2 | 19841 |
| 1713911700 | 1.2078 | -0.07 | -5.64 | 1.22 | 1.28 | 1.2 | 6615 |
| 1713825300 | 1.28 | -0.2 | -13.51 | 1.43 | 1.43 | 1.1399999 | 23515 |
| 1713566100 | 1.48 | 0.05 | 3.50 | 1.43 | 1.49 | 1.4 | 5411 |
| 1713479700 | 1.43 | 0.06 | 4.38 | 1.4 | 1.4399 | 1.323 | 5732 |
| 1713393300 | 1.37 | -0.03 | -2.14 | 1.41 | 1.49 | 1.275 | 6731 |
| 1713306900 | 1.4 | -0.21 | -13.04 | 1.65 | 1.65 | 1.4 | 8621 |
| 1713220500 | 1.61 | 0 | 0.00 | 1.73 | 1.84 | 1.61 | 3276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
