Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.950 -0.100 (-4.88%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 2024 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 (%)
May 22, 2024 2.230 2.230 2.050 2.050 27,668 -0.18(-8.07%)
May 21, 2024 2.430 2.530 2.230 2.230 39,790 -0.29(-11.51%)
May 20, 2024 2.500 2.620 2.440 2.520 29,450 -0.01(-0.40%)
May 17, 2024 3.110 3.117 2.500 2.530 76,071 -0.64(-20.19%)
May 16, 2024 3.250 3.320 3.150 3.170 42,204 -0.12(-3.65%)
May 15, 2024 3.380 3.430 3.200 3.290 118,507 -0.06(-1.79%)
May 14, 2024 3.450 3.480 3.100 3.350 198,140 -0.11(-3.18%)
May 13, 2024 3.550 3.650 3.310 3.460 189,341 -0.38(-9.90%)
May 10, 2024 3.360 3.840 3.311 3.840 482,393 +0.38(+10.98%)
May 09, 2024 3.260 3.760 3.190 3.460 985,765 +0.29(+9.15%)
May 08, 2024 3.270 3.270 2.860 3.170 325,816 -0.13(-3.94%)
May 07, 2024 3.390 3.420 2.850 3.300 1,353,719 -0.20(-5.71%)
May 06, 2024 4.320 4.330 3.100 3.500 55,690,064 +1.38(+65.09%)
May 03, 2024 2.230 2.330 1.850 2.120 2,081,863 -0.06(-2.75%)
May 02, 2024 1.410 2.580 1.350 2.180 18,762,120 +0.87(+66.41%)
May 01, 2024 1.270 1.480 1.210 1.310 20,857 +0.01(+0.77%)
Apr 30, 2024 1.430 1.430 1.260 1.300 13,472 -0.20(-13.33%)
Apr 29, 2024 1.430 1.520 1.330 1.500 26,055 +0.00(+0.00%)
Apr 26, 2024 1.320 1.960 1.282 1.500 247,772 +0.24(+19.05%)
Apr 25, 2024 1.280 1.350 1.250 1.260 5,302 +0.02(+1.61%)
Apr 24, 2024 1.310 1.310 1.200 1.240 19,841 +0.03(+2.67%)
Apr 23, 2024 1.220 1.280 1.200 1.208 6,615 -0.07(-5.64%)
Apr 22, 2024 1.380 1.390 1.140 1.280 23,515 -0.20(-13.51%)
Apr 19, 2024 1.460 1.490 1.400 1.480 5,411 +0.05(+3.50%)
Apr 18, 2024 1.360 1.440 1.323 1.430 5,767 +0.06(+4.38%)
Apr 17, 2024 1.410 1.490 1.275 1.370 6,731 -0.03(-2.14%)
Apr 16, 2024 1.610 1.610 1.400 1.400 8,621 -0.21(-13.04%)
Apr 15, 2024 1.840 1.840 1.610 1.610 3,276 +0.00(+0.00%)
Apr 12, 2024 1.840 1.840 1.580 1.610 6,848 -0.15(-8.52%)
Apr 11, 2024 1.830 1.830 1.760 1.760 1,512 -0.10(-5.38%)
Apr 10, 2024 1.860 1.995 1.660 1.860 10,079 -0.07(-3.63%)
Apr 09, 2024 1.940 2.170 1.825 1.930 23,571 -0.05(-2.53%)
Apr 08, 2024 1.960 1.980 1.960 1.980 1,343 -0.03(-1.49%)
Apr 05, 2024 2.090 2.090 1.932 2.010 2,247 -0.02(-0.99%)
Apr 04, 2024 2.020 2.100 2.020 2.030 6,573 +0.02(+1.00%)
Apr 03, 2024 2.100 2.100 2.000 2.010 4,729 -0.05(-2.43%)
Apr 02, 2024 2.100 2.105 1.960 2.060 7,995 -0.04(-1.90%)
Apr 01, 2024 2.080 2.100 1.990 2.100 6,639 +0.04(+1.94%)
Mar 28, 2024 2.120 2.174 2.050 2.060 2,038 -0.06(-2.83%)
Mar 27, 2024 2.160 2.160 2.110 2.120 1,229 -0.06(-2.75%)
Mar 26, 2024 2.010 2.350 2.000 2.180 4,519 +0.12(+5.83%)
Mar 25, 2024 2.130 2.130 1.920 2.060 13,583 +0.00(+0.00%)
Mar 22, 2024 1.990 2.140 1.990 2.060 6,936 +0.01(+0.49%)
Mar 21, 2024 2.050 2.190 2.050 2.050 23,459 +0.00(+0.00%)
Mar 20, 2024 2.020 2.240 2.010 2.050 16,536 +0.03(+1.49%)
Mar 19, 2024 2.300 2.360 2.010 2.020 50,198 -0.32(-13.68%)
Mar 18, 2024 2.787 3.178 2.320 2.340 28,924 -0.32(-12.03%)
Mar 15, 2024 3.320 3.675 2.660 2.660 208,851 -0.68(-20.36%)
Mar 14, 2024 3.050 3.400 2.960 3.340 27,056 +0.37(+12.46%)
Mar 13, 2024 3.050 3.290 2.970 2.970 25,117 -0.19(-6.01%)
Mar 12, 2024 3.220 3.240 2.753 3.160 33,962 -0.04(-1.25%)
Mar 11, 2024 3.570 3.620 3.109 3.200 75,848 -0.42(-11.60%)
Mar 08, 2024 2.220 3.700 2.080 3.620 178,835 +1.38(+61.61%)
Mar 07, 2024 2.090 2.370 2.040 2.240 59,239 +0.09(+4.19%)
Mar 06, 2024 2.030 2.390 2.020 2.150 61,055 +0.06(+2.87%)
Mar 05, 2024 2.060 2.180 2.000 2.090 23,591 -0.03(-1.42%)
Mar 04, 2024 2.060 2.200 1.810 2.120 55,774 +0.08(+3.92%)
Mar 01, 2024 1.819 2.040 1.819 2.040 9,251 +0.01(+0.49%)
Feb 29, 2024 2.010 2.030 1.980 2.030 6,913 +0.03(+1.50%)
Feb 28, 2024 2.010 2.040 1.930 2.000 9,593 -0.01(-0.50%)
Feb 27, 2024 1.950 2.090 1.950 2.010 27,023 +0.03(+1.52%)
Feb 26, 2024 1.990 2.120 1.920 1.980 25,795 -0.02(-1.00%)
Feb 23, 2024 1.970 2.050 1.940 2.000 22,809 -0.04(-1.96%)
Feb 22, 2024 2.090 2.200 1.892 2.040 13,625 +0.04(+2.00%)
Feb 21, 2024 2.100 2.120 1.900 2.000 14,802 -0.16(-7.41%)
Feb 20, 2024 2.080 2.160 1.921 2.160 20,146 +0.09(+4.35%)
Feb 16, 2024 2.100 2.210 2.070 2.070 8,054 -0.12(-5.48%)
Feb 15, 2024 2.210 2.330 2.060 2.190 26,280 +0.04(+1.86%)
Feb 14, 2024 2.220 2.470 2.150 2.150 40,677 -0.10(-4.44%)
Feb 13, 2024 2.360 2.390 2.100 2.250 34,371 -0.19(-7.79%)
Feb 12, 2024 2.410 2.700 2.318 2.440 22,115 -0.04(-1.61%)
Feb 09, 2024 2.330 2.560 2.176 2.480 30,824 +0.08(+3.33%)
Feb 08, 2024 3.020 3.074 2.090 2.400 35,562 -0.35(-12.73%)
Feb 07, 2024 2.010 3.730 1.980 2.750 119,232 +0.63(+29.72%)
Feb 06, 2024 2.110 2.145 2.030 2.120 7,081 -0.07(-3.20%)
Feb 05, 2024 2.360 2.360 2.060 2.190 7,464 -0.20(-8.37%)
Feb 02, 2024 2.250 2.435 2.250 2.390 3,716 +0.04(+1.70%)
Feb 01, 2024 2.420 2.440 2.270 2.350 5,471 +0.09(+3.98%)
Jan 31, 2024 2.380 2.380 2.250 2.260 2,094 -0.19(-7.76%)
Jan 30, 2024 2.440 2.450 2.310 2.450 7,177 -0.01(-0.58%)
Jan 29, 2024 2.450 2.464 2.310 2.464 3,515 -0.04(-1.42%)
Jan 26, 2024 2.400 2.500 2.390 2.500 2,881 +0.10(+4.17%)
Jan 25, 2024 2.450 2.450 2.260 2.400 6,197 -0.14(-5.52%)
Jan 24, 2024 2.620 2.670 2.360 2.540 7,643 -0.06(-2.30%)
Jan 23, 2024 2.700 2.710 2.560 2.600 7,863 -0.20(-7.14%)
Jan 22, 2024 2.820 2.820 2.510 2.800 14,470 +0.04(+1.45%)
Jan 19, 2024 2.940 2.945 2.750 2.760 30,053 -0.29(-9.51%)
Jan 18, 2024 4.200 4.370 2.580 3.050 139,065 -1.05(-25.61%)
Jan 17, 2024 4.100 4.690 3.840 4.100 120,394 +0.05(+1.23%)
Jan 16, 2024 4.160 4.420 3.780 4.050 47,849 -0.37(-8.37%)
Jan 12, 2024 4.430 4.460 4.210 4.420 21,043 +0.01(+0.23%)
Jan 11, 2024 4.670 5.080 4.210 4.410 73,176 -0.47(-9.63%)
Jan 10, 2024 4.900 5.150 4.860 4.880 15,588 +0.17(+3.61%)
Jan 09, 2024 5.170 5.440 4.710 4.710 31,706 -0.50(-9.60%)
Jan 08, 2024 5.190 5.490 5.126 5.210 7,493 +0.00(+0.00%)
Jan 05, 2024 5.290 5.550 5.058 5.210 8,896 -0.28(-5.10%)
Jan 04, 2024 5.490 5.550 5.310 5.490 10,124 -0.19(-3.35%)
Jan 03, 2024 5.160 5.690 5.141 5.680 19,232 +0.19(+3.46%)
Jan 02, 2024 5.220 5.550 4.920 5.490 39,412 +0.19(+3.58%)
Dec 29, 2023 5.590 5.590 5.210 5.300 19,971 -0.32(-5.69%)
Dec 28, 2023 5.610 5.720 5.480 5.620 15,171 -0.01(-0.18%)
Dec 27, 2023 5.510 5.850 5.450 5.630 43,254 -0.02(-0.38%)
Dec 26, 2023 5.580 5.790 5.300 5.651 21,496 -0.02(-0.33%)
Dec 22, 2023 5.950 6.190 5.600 5.670 20,007 -0.53(-8.55%)
Dec 21, 2023 6.050 6.260 5.260 6.200 48,217 -0.18(-2.82%)
Dec 20, 2023 6.580 6.580 5.760 6.380 41,593 -0.42(-6.18%)
Dec 19, 2023 6.410 6.980 6.260 6.800 50,420 -0.20(-2.86%)
Dec 18, 2023 6.570 7.720 6.370 7.000 157,115 +0.04(+0.57%)
Dec 15, 2023 7.260 8.000 6.600 6.960 227,121 -1.52(-17.92%)
Dec 14, 2023 10.53 11.10 6.150 8.480 3,736,926 +2.81(+49.56%)
Dec 13, 2023 7.150 7.490 5.650 5.670 11,904 -1.40(-19.80%)
Dec 12, 2023 9.514 9.514 7.070 7.070 17,577 -2.58(-26.74%)
Dec 11, 2023 15.87 15.87 9.650 9.650 70,332 -6.42(-39.95%)
Dec 08, 2023 19.41 21.80 16.00 16.07 88,972 -3.73(-18.84%)
Dec 07, 2023 26.50 27.00 18.10 19.80 20,882 -7.08(-26.34%)
Dec 06, 2023 31.00 34.90 26.88 26.88 98,059 -8.93(-24.94%)
Dec 05, 2023 36.66 47.40 26.32 35.81 85,776 -2.19(-5.76%)
Dec 04, 2023 21.95 38.38 21.79 38.00 170,303 +14.15(+59.33%)
Dec 01, 2023 20.50 37.99 16.99 23.85 110,340 +4.85(+25.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.