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 )

1.887 -0.163 (-7.95%)
Streaming Delayed Price Updated: 11:35 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 3.170 326,235 -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%)
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.