UXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	14.19	14.79	13.39	13.53	13.53	-4.65%	192,608
Nov 26, 2025	13.45	14.49	13.15	14.19	14.19	2.53%	402,047
Nov 25, 2025	13.97	14.02	13.18	13.84	13.84	-4.09%	227,464
Nov 24, 2025	12.45	14.91	12.21	14.43	14.43	30.00%	646,475
Nov 21, 2025	10.78	11.70	10.36	11.10	11.10	-7.27%	573,963
Nov 20, 2025	13.34	13.42	11.49	11.97	11.97	-3.55%	615,266
Nov 19, 2025	13.10	13.72	12.08	12.41	12.41	-16.04%	766,161
Nov 18, 2025	14.18	14.91	13.91	14.78	14.78	7.33%	332,035
Nov 17, 2025	14.56	15.82	13.31	13.77	13.77	-9.88%	591,903
Nov 14, 2025	15.30	16.39	15.15	15.28	15.28	-3.54%	309,673
Nov 13, 2025	18.14	18.90	15.54	15.84	15.84	-4.92%	402,109
Nov 12, 2025	18.00	18.00	16.15	16.66	16.66	-4.69%	305,987
Nov 11, 2025	18.09	18.28	17.36	17.48	17.48	-12.34%	330,098
Nov 10, 2025	19.70	20.19	18.94	19.94	19.94	17.16%	361,798
Nov 7, 2025	14.63	17.14	14.27	17.02	17.02	15.23%	345,958
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%	430,057
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