UXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	12.52	15.07	12.28	14.92	-	50.10%	619,635
Aug 19, 2026	9.16	10.09	9.04	9.94	9.94	12.87%	213,523
Aug 18, 2026	8.71	8.83	8.67	8.81	8.81	0.30%	67,894
Aug 17, 2026	8.74	8.93	8.74	8.78	8.78	0.23%	56,353
Aug 14, 2026	8.84	8.91	8.74	8.76	8.76	-2.12%	144,717
Aug 13, 2026	8.88	8.98	8.78	8.95	8.95	0.22%	107,522
Aug 12, 2026	9.09	9.09	8.91	8.93	8.93	-1.11%	96,494
Aug 11, 2026	8.94	9.07	8.68	9.03	9.03	-1.42%	115,276
Aug 10, 2026	9.33	9.39	9.08	9.16	9.16	-0.65%	49,997
Aug 7, 2026	9.53	9.55	9.06	9.22	9.22	-2.12%	99,058
Aug 6, 2026	9.64	9.77	9.40	9.42	9.42	-6.92%	94,834
Aug 5, 2026	9.98	10.17	9.86	10.12	10.12	-1.75%	60,267
Aug 4, 2026	10.26	10.35	10.16	10.30	10.30	-0.48%	62,047
Aug 3, 2026	10.13	10.45	10.06	10.35	10.35	3.92%	40,257
Jul 31, 2026	10.20	10.36	9.95	9.96	9.96	-5.41%	43,797
Jul 30, 2026	10.36	10.61	10.33	10.53	10.53	3.95%	59,378
Jul 29, 2026	10.28	10.50	10.08	10.13	10.13	1.71%	37,433
Jul 28, 2026	9.82	10.36	9.71	9.96	9.96	-6.04%	78,208
Jul 27, 2026	10.83	11.01	10.48	10.60	10.60	0.47%	28,566
Jul 24, 2026	10.76	10.76	10.48	10.55	10.55	-2.85%	133,641
Jul 23, 2026	11.09	11.13	10.82	10.86	10.86	-6.14%	79,115
Jul 22, 2026	11.58	11.98	11.55	11.57	11.57	-3.34%	60,768
Jul 21, 2026	11.68	12.11	11.62	11.97	11.97	7.07%	130,779
Jul 20, 2026	10.78	11.24	10.62	11.18	11.18	4.98%	99,429
Jul 17, 2026	10.35	10.74	10.27	10.65	10.65	-1.48%	28,070
Jul 16, 2026	11.02	11.21	10.61	10.81	10.81	-2.08%	46,023
Jul 15, 2026	11.39	11.44	11.04	11.04	11.04	-1.16%	52,450
Jul 14, 2026	10.91	11.30	10.78	11.17	11.17	9.40%	55,292
Jul 13, 2026	10.28	10.47	10.03	10.21	10.21	-7.94%	59,201
Jul 10, 2026	11.10	11.15	10.89	11.09	11.09	1.93%	41,165
Jul 9, 2026	10.87	10.95	10.71	10.88	10.88	1.40%	24,628
Jul 8, 2026	10.53	10.79	10.30	10.73	10.73	-5.55%	55,543
Jul 7, 2026	11.39	11.59	11.16	11.36	11.36	-5.02%	48,677
Jul 6, 2026	11.15	12.10	11.15	11.96	11.96	11.57%	121,637
Jul 2, 2026	10.95	11.20	10.64	10.72	10.72	4.79%	90,697
Jul 1, 2026	9.88	10.30	9.80	10.23	10.23	3.02%	95,558
Jun 30, 2026	9.68	9.98	9.57	9.93	9.93	-5.43%	62,352
Jun 29, 2026	10.15	10.51	9.83	10.50	10.50	4.69%	52,943
Jun 26, 2026	9.45	10.05	9.41	10.03	10.03	3.30%	100,359
Jun 25, 2026	10.50	10.55	9.34	9.71	9.71	-4.62%	327,961
Jun 24, 2026	10.70	10.78	10.00	10.18	10.18	-8.78%	150,257
Jun 23, 2026	11.08	11.26	10.94	11.16	11.16	-5.74%	57,245
Jun 22, 2026	12.23	12.41	11.74	11.84	11.84	-1.74%	93,108
Jun 18, 2026	12.66	12.66	11.86	12.05	12.05	-6.73%	61,981
Jun 17, 2026	13.28	13.81	12.83	12.92	12.92	-6.31%	68,173
Jun 16, 2026	14.02	14.13	13.48	13.79	13.79	-8.61%	77,354
Jun 15, 2026	14.41	15.44	14.21	15.09	15.09	25.75%	163,173
Jun 12, 2026	12.01	12.55	11.91	12.00	12.00	-2.20%	41,491
Jun 11, 2026	11.57	12.39	11.50	12.27	12.27	8.11%	42,491
Jun 10, 2026	11.80	12.18	11.35	11.35	11.35	-7.65%	35,864