-
5 DAY PERFORMANCE
+4.84% -
1 MONTH PERFORMANCE
+6.56% -
3 MONTH PERFORMANCE
+4.84% -
6 MONTH PERFORMANCE
-28.18% -
YEAR-TO-DATE PERFORMANCE
-75.47% -
1 YEAR PERFORMANCE
-90.83%
XBP Europe Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 36,489 | $38.01 M |
| 11/21/2024 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.21 | 79,101 | $38.01 M |
| 11/20/2024 | $1.26 | $1.31 (3.97%) | $1.37 | $1.21 | 69,783 | $39.52 M |
| 11/19/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.20 | 106,500 | $37.41 M |
| 11/18/2024 | $1.31 | $1.30 (-0.76%) | $1.40 | $1.28 | 74,366 | $39.22 M |
| 11/15/2024 | $1.33 | $1.37 (3.01%) | $1.53 | $1.33 | 183,143 | $41.33 M |
| 11/14/2024 | $1.27 | $1.50 (18.11%) | $1.60 | $1.26 | 1.06 M | $45.25 M |
| 11/13/2024 | $1.23 | $1.28 (4.07%) | $1.36 | $1.02 | 1.34 M | $38.61 M |
| 11/12/2024 | $1.47 | $1.33 (-9.52%) | $1.50 | $1.18 | 31.30 M | $40.12 M |
| 11/11/2024 | $0.95 | $0.91 (-3.91%) | $0.95 | $0.85 | 2.57 M | $27.42 M |
| 11/08/2024 | $0.88 | $0.88 (0.01%) | $0.95 | $0.88 | 18,500 | $26.56 M |
| 11/07/2024 | $0.90 | $0.93 (3.22%) | $0.93 | $0.84 | 60,781 | $28.02 M |
| 11/06/2024 | $0.99 | $0.91 (-7.45%) | $0.99 | $0.87 | 12,535 | $27.56 M |
| 11/05/2024 | $0.91 | $0.94 (3.38%) | $0.97 | $0.91 | 10,893 | $28.38 M |
| 11/04/2024 | $1.03 | $0.94 (-8.74%) | $1.03 | $0.91 | 33,900 | $28.36 M |
| 11/01/2024 | $1.02 | $1.00 (-1.96%) | $1.06 | $0.98 | 18,919 | $30.17 M |
| 10/31/2024 | $1.07 | $1.04 (-2.8%) | $1.17 | $1.01 | 49,436 | $31.37 M |
| 10/30/2024 | $1.03 | $1.07 (3.88%) | $1.10 | $1.00 | 42,125 | $32.28 M |
| 10/29/2024 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.03 | 29,200 | $31.37 M |
| 10/28/2024 | $1.10 | $1.10 (0%) | $1.11 | $0.97 | 81,700 | $33.18 M |
| 10/25/2024 | $1.18 | $1.07 (-9.32%) | $1.25 | $1.06 | 61,000 | $32.28 M |
| 10/24/2024 | $1.19 | $1.22 (2.52%) | $1.31 | $1.17 | 39,243 | $36.80 M |
| 10/23/2024 | $1.18 | $1.27 (7.63%) | $1.41 | $1.10 | 202,757 | $38.31 M |
| 10/22/2024 | $1.50 | $1.34 (-10.67%) | $1.62 | $1.18 | 1.84 M | $40.42 M |
| 10/21/2024 | $1.14 | $1.37 (20.18%) | $1.44 | $1.10 | 3.89 M | $41.33 M |
| 10/18/2024 | $1.10 | $1.12 (1.82%) | $1.12 | $1.05 | 4,354 | $33.79 M |
| 10/17/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.11 | 3,202 | $33.48 M |
| 10/16/2024 | $1.08 | $1.11 (2.78%) | $1.13 | $0.95 | 27,132 | $33.48 M |
| 10/15/2024 | $0.96 | $0.95 (-1.04%) | $1.09 | $0.92 | 14,606 | $28.66 M |
| 10/14/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 17,800 | $30.17 M |
| 10/11/2024 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.02 | 17,700 | $31.07 M |
| 10/10/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.03 | 12,846 | $31.07 M |
| 10/09/2024 | $1.03 | $1.07 (3.88%) | $1.10 | $1.03 | 5,500 | $32.28 M |
| 10/08/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.03 | 18,247 | $33.18 M |
| 10/07/2024 | $1.07 | $1.17 (9.35%) | $1.19 | $1.05 | 22,700 | $35.29 M |
| 10/04/2024 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.05 | 6,700 | $31.67 M |
| 10/03/2024 | $1.04 | $1.15 (10.58%) | $1.17 | $1.04 | 13,933 | $34.69 M |
| 10/02/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.03 | 2,023 | $31.07 M |
| 10/01/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.02 | 3,300 | $32.28 M |
| 09/30/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.02 | 4,521 | $32.28 M |
| 09/27/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 4,262 | $32.58 M |
| 09/26/2024 | $1.10 | $1.12 (1.82%) | $1.12 | $1.05 | 4,620 | $33.79 M |
| 09/25/2024 | $1.03 | $1.07 (3.88%) | $1.09 | $1.01 | 16,543 | $32.28 M |
| 09/24/2024 | $1.01 | $1.03 (1.98%) | $1.13 | $1.01 | 6,104 | $31.07 M |
| 09/23/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 4,416 | $31.98 M |
| 09/20/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.06 | 10,046 | $34.39 M |
| 09/19/2024 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.09 | 2,425 | $32.88 M |
| 09/18/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 6,220 | $32.88 M |
| 09/17/2024 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.08 | 7,900 | $32.88 M |
| 09/16/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.14 | 8,333 | $34.69 M |
| 09/13/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 14,317 | $35.90 M |
| 09/12/2024 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 9,113 | $36.50 M |
| 09/11/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.15 | 7,644 | $36.20 M |
| 09/10/2024 | $1.20 | $1.22 (1.67%) | $1.22 | $1.17 | 5,231 | $36.80 M |
| 09/09/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.16 | 8,618 | $35.60 M |
| 09/06/2024 | $1.21 | $1.25 (3.31%) | $1.25 | $1.21 | 4,300 | $37.71 M |
| 09/05/2024 | $1.22 | $1.26 (3.28%) | $1.26 | $1.22 | 7,224 | $38.01 M |
| 09/04/2024 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.15 | 11,553 | $36.80 M |
| 09/03/2024 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 9,016 | $35.90 M |
| 08/30/2024 | $1.20 | $1.25 (4.17%) | $1.27 | $1.17 | 9,947 | $37.71 M |
| 08/29/2024 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.21 | 25,825 | $37.71 M |
| 08/28/2024 | $1.20 | $1.23 (2.5%) | $1.23 | $1.16 | 10,632 | $37.10 M |
| 08/27/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.19 | 1,678 | $36.80 M |
| 08/26/2024 | $1.23 | $1.21 (-1.63%) | $1.30 | $1.06 | 24,916 | $36.50 M |