XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	23.50	24.18	23.21	23.34	23.34	-1.93%	562,004
Jan 8, 2026	23.24	24.24	23.14	23.80	23.80	-2.34%	709,562
Jan 7, 2026	24.76	25.04	24.30	24.37	24.37	-3.64%	570,746
Jan 6, 2026	26.80	26.88	24.66	25.29	25.29	-2.54%	1,024,725
Jan 5, 2026	23.75	26.35	23.75	25.95	25.95	16.89%	912,385
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
Dec 8, 2025	23.49	23.65	23.13	23.40	23.40	3.13%	303,987
Dec 5, 2025	23.15	23.53	22.57	22.69	22.69	-3.98%	315,584
Dec 4, 2025	23.98	24.20	23.23	23.63	23.63	-4.22%	433,502
Dec 3, 2025	24.30	24.70	24.16	24.67	24.67	1.95%	411,492
Dec 2, 2025	23.11	24.46	23.04	24.20	24.20	7.36%	427,546
Dec 1, 2025	22.76	22.97	22.25	22.54	22.54	-7.77%	574,874
Nov 28, 2025	24.98	25.52	24.34	24.44	24.44	-2.16%	240,883
Nov 26, 2025	24.33	25.27	24.10	24.98	24.98	1.50%	623,214
Nov 25, 2025	24.77	24.86	24.07	24.61	24.61	-2.22%	589,511
Nov 24, 2025	23.27	25.64	22.99	25.17	25.17	15.62%	1,607,235
Nov 21, 2025	21.79	22.38	21.15	21.77	21.77	-3.07%	1,029,811