XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.16	15.31	15.04	15.11	15.11	0.53%	890,081
Mar 31, 2026	14.76	15.05	14.66	15.03	15.03	1.76%	353,212
Mar 30, 2026	15.12	15.15	14.72	14.77	14.77	-0.14%	411,734
Mar 27, 2026	14.94	15.03	14.73	14.79	14.79	-1.40%	636,226
Mar 26, 2026	15.39	15.45	14.94	15.00	15.00	-4.88%	457,385
Mar 25, 2026	15.92	15.98	15.69	15.77	15.77	1.61%	269,890
Mar 24, 2026	15.83	15.84	15.48	15.52	15.52	-3.36%	491,104
Mar 23, 2026	15.94	16.39	15.91	16.06	16.06	0.12%	529,985
Mar 20, 2026	16.19	16.19	15.95	16.04	16.04	-0.68%	400,506
Mar 19, 2026	16.13	16.29	15.92	16.15	16.15	-0.55%	368,576
Mar 18, 2026	16.42	16.50	16.08	16.24	16.24	-5.42%	679,249
Mar 17, 2026	16.89	17.25	16.73	17.17	17.17	0.41%	649,335
Mar 16, 2026	16.57	17.29	16.49	17.10	17.10	9.06%	611,555
Mar 13, 2026	16.09	16.23	15.57	15.68	15.68	1.55%	577,527
Mar 12, 2026	15.49	15.58	15.27	15.44	15.44	-0.71%	338,415
Mar 11, 2026	15.61	15.79	15.36	15.55	15.55	0.26%	313,036
Mar 10, 2026	15.65	16.14	15.45	15.51	15.51	0.98%	379,794
Mar 9, 2026	15.28	15.44	15.16	15.36	15.36	1.25%	236,587
Mar 6, 2026	15.29	15.30	15.03	15.17	15.17	-4.05%	926,714
Mar 5, 2026	15.98	16.12	15.61	15.81	15.81	-3.07%	1,147,598
Mar 4, 2026	15.77	16.48	15.75	16.31	16.31	7.73%	1,413,792
Mar 3, 2026	15.15	15.51	14.96	15.14	15.14	-3.13%	924,441
Mar 2, 2026	14.98	15.91	14.98	15.63	15.63	3.10%	765,680
Feb 27, 2026	15.32	15.37	14.99	15.16	15.16	-2.94%	345,567
Feb 26, 2026	16.13	16.17	15.49	15.62	15.62	-4.99%	254,192
Feb 25, 2026	15.90	16.53	15.83	16.44	16.44	8.09%	497,158
Feb 24, 2026	14.84	15.31	14.69	15.21	15.21	0.20%	512,118
Feb 23, 2026	15.51	15.57	15.12	15.18	15.18	-4.35%	284,363
Feb 20, 2026	15.63	16.13	15.63	15.87	15.87	0.38%	312,493
Feb 19, 2026	15.66	15.86	15.47	15.81	15.81	-0.63%	213,310
Feb 18, 2026	16.32	16.66	15.89	15.91	15.91	-4.21%	276,154
Feb 17, 2026	16.27	16.74	15.97	16.61	16.61	4.86%	552,824
Feb 13, 2026	15.44	15.97	15.36	15.84	15.84	4.69%	629,889
Feb 12, 2026	15.60	15.63	15.07	15.13	15.13	-2.20%	271,252
Feb 11, 2026	15.56	15.59	15.02	15.47	15.47	-1.09%	250,820
Feb 10, 2026	15.84	15.97	15.56	15.64	15.64	-4.34%	480,501
Feb 9, 2026	15.84	16.43	15.70	16.35	16.35	0.74%	367,753
Feb 6, 2026	17.20	17.26	16.06	16.23	16.23	21.94%	1,764,416
Feb 5, 2026	15.25	15.51	12.77	13.31	13.31	-22.53%	2,518,413
Feb 4, 2026	17.50	17.57	16.81	17.18	17.18	-4.93%	1,092,959
Feb 3, 2026	18.05	18.27	17.09	18.07	18.07	-	1,417,181
Feb 2, 2026	18.29	18.56	18.01	18.07	18.07	-7.14%	1,295,959
Jan 30, 2026	19.67	19.96	19.16	19.46	19.46	-3.52%	539,093
Jan 29, 2026	20.82	20.86	19.88	20.17	20.17	-6.10%	1,179,890
Jan 28, 2026	21.51	21.61	21.27	21.48	21.48	-0.19%	247,865
Jan 27, 2026	21.19	21.59	21.01	21.52	21.52	1.56%	353,638
Jan 26, 2026	21.30	21.77	21.15	21.19	21.19	-2.08%	487,626
Jan 23, 2026	21.36	21.98	21.13	21.64	21.64	0.51%	372,634
Jan 22, 2026	21.54	21.69	21.29	21.53	21.53	-2.36%	482,405
Jan 21, 2026	21.57	22.20	20.93	22.05	22.05	3.38%	568,923