UXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.31	17.10	16.07	16.81	16.81	0.78%	70,562
May 28, 2026	16.12	17.19	15.87	16.68	16.68	-1.59%	67,343
May 27, 2026	17.00	17.30	16.70	16.95	16.95	-0.59%	56,349
May 26, 2026	17.55	18.00	17.00	17.05	17.05	-1.16%	70,943
May 22, 2026	18.10	18.10	17.20	17.25	17.25	-6.25%	140,985
May 21, 2026	18.20	18.65	17.70	18.40	18.40	0.27%	119,119
May 20, 2026	18.15	18.50	17.93	18.35	18.35	2.80%	40,842
May 19, 2026	18.30	18.50	17.85	17.85	17.85	-4.29%	51,974
May 18, 2026	18.80	18.80	18.10	18.65	18.65	-6.75%	172,224
May 15, 2026	20.70	20.70	19.95	20.00	20.00	-11.50%	130,295
May 14, 2026	20.70	23.50	20.35	22.60	22.60	13.85%	168,451
May 13, 2026	20.35	20.35	19.55	19.85	19.85	-3.41%	82,457
May 12, 2026	20.75	20.75	19.80	20.55	20.55	-5.08%	144,665
May 11, 2026	21.15	21.89	20.86	21.65	21.65	8.52%	148,335
May 8, 2026	19.00	20.10	18.95	19.95	19.95	5.28%	84,784
May 7, 2026	19.80	19.80	18.95	18.95	18.95	-6.65%	94,334
May 6, 2026	20.25	20.45	19.80	20.30	20.30	3.05%	93,700
May 5, 2026	19.95	19.95	19.61	19.70	19.70	1.29%	77,758
May 4, 2026	19.40	19.88	19.15	19.45	19.45	0.78%	53,410
May 1, 2026	19.25	19.50	19.25	19.30	19.30	3.49%	41,990
Apr 30, 2026	18.65	18.80	18.45	18.65	18.65	2.47%	61,956
Apr 29, 2026	18.90	18.92	18.08	18.20	18.20	-4.71%	70,921
Apr 28, 2026	18.90	19.20	18.63	19.10	19.10	-1.04%	106,744
Apr 27, 2026	19.85	19.95	19.10	19.30	19.30	-6.76%	116,235
Apr 24, 2026	20.70	21.03	20.40	20.70	20.70	0.73%	31,478
Apr 23, 2026	20.05	20.80	20.00	20.55	20.55	-1.67%	59,335
Apr 22, 2026	21.25	21.43	20.75	20.90	20.90	3.98%	101,568
Apr 21, 2026	20.60	21.02	20.00	20.10	20.10	-2.19%	70,757
Apr 20, 2026	20.35	20.75	20.00	20.55	20.55	-7.64%	95,898
Apr 17, 2026	22.15	23.08	21.73	22.25	22.25	2.06%	143,131
Apr 16, 2026	20.75	21.85	19.65	21.80	21.80	9.55%	95,639
Apr 15, 2026	19.05	20.10	18.80	19.90	19.90	6.42%	65,421
Apr 14, 2026	19.20	19.73	18.50	18.70	18.70	0.54%	118,537
Apr 13, 2026	18.00	18.65	17.90	18.60	18.60	-1.06%	84,550
Apr 10, 2026	18.35	18.85	18.15	18.80	18.80	0.80%	46,292
Apr 9, 2026	17.90	18.75	17.65	18.65	18.65	0.54%	54,438
Apr 8, 2026	19.30	19.45	18.30	18.55	18.55	6.00%	99,493
Apr 7, 2026	17.40	17.60	17.00	17.50	17.50	-4.37%	90,223
Apr 6, 2026	18.40	18.60	18.10	18.30	18.30	5.17%	59,845
Apr 2, 2026	16.90	17.45	16.70	17.40	17.40	-6.70%	159,251
Apr 1, 2026	18.80	19.10	18.50	18.65	18.65	1.08%	60,879
Mar 31, 2026	17.85	18.45	17.55	18.45	18.45	3.07%	96,358
Mar 30, 2026	18.75	18.78	17.66	17.90	17.90	-0.83%	72,259
Mar 27, 2026	18.30	18.50	17.80	18.05	18.05	-2.70%	106,352
Mar 26, 2026	19.55	19.70	18.40	18.55	18.55	-9.31%	121,314
Mar 25, 2026	20.90	21.00	20.26	20.45	20.45	2.78%	43,427
Mar 24, 2026	20.70	20.70	19.75	19.90	19.90	-6.35%	93,862
Mar 23, 2026	20.95	22.20	20.90	21.25	21.25	-0.70%	101,400
Mar 20, 2026	21.70	21.75	21.15	21.40	21.40	-1.61%	50,599
Mar 19, 2026	21.55	22.05	21.05	21.75	21.75	-0.68%	81,518