UXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.63	17.14	14.27	17.02	17.02	15.23%	334,177
Nov 6, 2025	16.13	16.13	14.54	14.77	14.77	-14.33%	321,239
Nov 5, 2025	15.90	17.44	15.62	17.24	17.24	18.57%	419,573
Nov 4, 2025	15.89	16.91	13.75	14.54	14.54	-11.12%	598,252
Nov 3, 2025	18.57	18.68	15.96	16.36	16.36	-20.89%	433,660
Oct 31, 2025	20.15	20.79	19.68	20.68	20.68	13.69%	608,188
Oct 30, 2025	20.05	20.05	18.00	18.19	18.19	-15.90%	241,615
Oct 29, 2025	22.82	22.94	21.02	21.63	21.63	-5.09%	284,641
Oct 28, 2025	23.40	23.40	22.14	22.79	22.79	-1.77%	134,094
Oct 27, 2025	22.58	23.67	22.10	23.20	23.20	12.84%	330,970
Oct 24, 2025	20.51	20.80	20.00	20.56	20.56	7.70%	154,906
Oct 23, 2025	18.96	19.42	18.75	19.09	19.09	2.03%	98,751
Oct 22, 2025	19.21	19.34	18.36	18.71	18.71	-9.57%	231,561
Oct 21, 2025	19.53	21.37	19.29	20.69	20.69	-2.95%	208,350
Oct 20, 2025	20.14	21.69	19.69	21.32	21.32	20.45%	312,805
Oct 17, 2025	17.32	18.16	16.85	17.70	17.70	-2.96%	247,721
Oct 16, 2025	20.20	20.33	17.93	18.24	18.24	-6.56%	336,965
Oct 15, 2025	20.84	21.28	19.50	19.52	19.52	-7.22%	237,748
Oct 14, 2025	19.91	21.91	19.32	21.04	21.04	-10.05%	318,002
Oct 13, 2025	22.18	23.65	22.13	23.39	23.39	-3.86%	318,454
Oct 10, 2025	27.26	27.50	23.77	24.33	24.33	-8.50%	594,156
Oct 9, 2025	27.52	27.53	26.30	26.59	26.59	-8.56%	238,380
Oct 8, 2025	28.35	29.32	27.96	29.08	29.08	3.49%	167,099
Oct 7, 2025	30.72	30.72	28.01	28.10	28.10	-11.16%	311,776
Oct 6, 2025	31.15	32.16	30.80	31.63	31.63	-1.06%	197,058
Oct 3, 2025	31.83	33.27	31.45	31.97	31.97	-3.59%	196,518
Oct 2, 2025	30.93	33.54	30.31	33.16	33.16	8.79%	221,980
Oct 1, 2025	30.23	30.60	29.80	30.48	30.48	6.28%	261,448
Sep 30, 2025	28.57	28.78	27.75	28.68	28.68	-2.94%	131,525
Sep 29, 2025	28.51	30.15	28.49	29.55	29.55	7.42%	192,935
Sep 26, 2025	26.39	27.81	25.71	27.51	27.51	2.69%	298,449
Sep 25, 2025	28.83	29.01	26.30	26.79	26.79	-15.09%	423,927
Sep 24, 2025	29.49	31.85	29.36	31.55	31.55	8.72%	154,549
Sep 23, 2025	29.26	29.77	28.79	29.02	29.02	0.73%	149,580
Sep 22, 2025	29.37	29.66	28.48	28.81	28.81	-10.78%	605,647
Sep 19, 2025	33.31	33.51	32.20	32.29	32.29	-8.19%	236,941
Sep 18, 2025	35.44	35.70	34.74	35.17	35.17	5.02%	173,789
Sep 17, 2025	33.50	34.15	32.41	33.49	33.49	-1.70%	138,652
Sep 16, 2025	33.93	34.22	32.93	34.07	34.07	4.38%	170,743
Sep 15, 2025	33.21	33.86	32.64	32.64	32.64	-7.48%	213,569
Sep 12, 2025	33.94	35.30	33.50	35.28	35.28	4.94%	181,100
Sep 11, 2025	32.89	33.86	32.86	33.62	33.62	2.84%	130,604
Sep 10, 2025	33.20	33.67	32.36	32.69	32.69	1.08%	108,351
Sep 9, 2025	33.34	33.60	31.80	32.34	32.34	-1.37%	154,233
Sep 8, 2025	32.72	33.03	32.33	32.79	32.79	8.43%	208,884
Sep 5, 2025	30.41	30.75	28.97	30.24	30.24	4.93%	174,751
Sep 4, 2025	29.90	30.04	28.75	28.82	28.82	-5.32%	102,814
Sep 3, 2025	30.21	30.95	30.08	30.44	30.44	2.70%	150,682
Sep 2, 2025	28.74	30.05	28.56	29.64	29.64	0.88%	149,010
Aug 29, 2025	30.80	30.88	29.19	29.38	29.38	-9.63%	292,731