XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.63	15.98	15.63	15.94	-	0.82%	85,238
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
Jan 20, 2026	21.51	21.71	21.20	21.33	21.33	-8.53%	644,356
Jan 16, 2026	23.16	23.32	22.68	23.32	23.32	0.95%	343,090
Jan 15, 2026	23.78	23.80	23.02	23.10	23.10	-4.31%	406,349
Jan 14, 2026	23.96	24.39	23.84	24.14	24.14	0.92%	465,748
Jan 13, 2026	23.30	24.07	23.15	23.92	23.92	3.37%	467,752
Jan 12, 2026	23.00	23.61	23.00	23.14	23.14	-0.86%	445,355
Jan 9, 2026	23.50	24.18	23.21	23.34	23.34	-1.93%	563,319
Jan 8, 2026	23.24	24.24	23.14	23.80	23.80	-2.34%	711,336
Jan 7, 2026	24.76	25.04	24.30	24.37	24.37	-3.64%	578,839
Jan 6, 2026	26.80	26.88	24.66	25.29	25.29	-2.54%	1,048,464
Jan 5, 2026	23.75	26.35	23.75	25.95	25.95	16.89%	926,857
Jan 2, 2026	21.28	22.38	21.16	22.20	22.20	8.19%	520,924
Dec 31, 2025	20.95	20.98	20.30	20.52	20.52	-2.05%	215,114
Dec 30, 2025	20.86	21.15	20.81	20.95	20.95	1.11%	572,053
Dec 29, 2025	20.92	21.03	20.67	20.72	20.72	-0.29%	318,306
Dec 26, 2025	21.01	21.01	20.47	20.78	20.78	0.19%	187,683
Dec 24, 2025	20.91	20.93	20.73	20.74	20.74	-1.61%	142,661
Dec 23, 2025	21.06	21.22	20.90	21.08	21.08	-0.85%	221,855
Dec 22, 2025	21.70	21.81	21.20	21.26	21.26	-0.79%	326,718
Dec 19, 2025	20.97	21.53	20.88	21.43	21.43	5.98%	799,074
Dec 18, 2025	21.40	21.66	20.19	20.22	20.22	-3.90%	803,291
Dec 17, 2025	21.59	22.24	20.71	21.04	21.04	-2.59%	822,899
Dec 16, 2025	21.52	21.79	21.36	21.60	21.60	2.52%	250,494
Dec 15, 2025	22.12	22.17	20.99	21.07	21.07	-6.02%	280,929
Dec 12, 2025	22.81	22.88	22.10	22.42	22.42	-1.23%	574,075
Dec 11, 2025	22.45	22.75	22.16	22.70	22.70	-1.86%	389,518
Dec 10, 2025	23.10	23.68	22.86	23.13	23.13	-2.49%	404,920
Dec 9, 2025	23.01	24.38	22.96	23.72	23.72	1.37%	285,401