XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.05	13.22	12.98	12.98	-	-3.42%	530,634
Jun 3, 2026	13.71	13.78	13.42	13.44	13.44	-1.54%	504,077
Jun 2, 2026	14.14	14.15	13.50	13.65	13.65	-6.06%	675,097
Jun 1, 2026	14.50	14.58	14.28	14.53	14.53	-1.56%	612,632
May 29, 2026	14.54	14.89	14.46	14.76	14.76	0.54%	375,516
May 28, 2026	14.47	14.95	14.37	14.68	14.68	-1.21%	457,636
May 27, 2026	14.81	15.00	14.72	14.86	14.86	-0.07%	289,873
May 26, 2026	15.10	15.26	14.83	14.87	14.87	-0.60%	605,867
May 22, 2026	15.26	15.27	14.92	14.96	14.96	-3.05%	564,052
May 21, 2026	15.28	15.49	15.11	15.43	15.43	0.59%	498,171
May 20, 2026	15.27	15.44	15.19	15.34	15.34	1.05%	379,695
May 19, 2026	15.33	15.44	15.15	15.18	15.18	-2.13%	256,659
May 18, 2026	15.52	15.56	15.25	15.51	15.51	-3.48%	662,123
May 15, 2026	16.28	16.29	15.96	16.07	16.07	-5.36%	757,334
May 14, 2026	16.23	17.35	16.10	16.98	16.98	6.93%	1,695,106
May 13, 2026	16.07	16.07	15.80	15.88	15.88	-1.49%	561,332
May 12, 2026	16.22	16.24	15.88	16.12	16.12	-2.66%	563,750
May 11, 2026	16.35	16.65	16.25	16.56	16.56	4.28%	1,099,980
May 8, 2026	15.49	15.96	15.47	15.88	15.88	2.52%	634,243
May 7, 2026	15.79	15.79	15.48	15.49	15.49	-3.13%	348,127
May 6, 2026	15.95	16.06	15.82	15.99	15.99	1.01%	592,899
May 5, 2026	15.84	15.86	15.71	15.83	15.83	1.15%	842,245
May 4, 2026	15.64	15.81	15.54	15.65	15.65	0.51%	426,162
May 1, 2026	15.54	15.67	15.54	15.57	15.57	1.57%	493,505
Apr 30, 2026	15.29	15.38	15.23	15.33	15.33	1.25%	396,047
Apr 29, 2026	15.41	15.41	15.06	15.14	15.14	-2.13%	286,713
Apr 28, 2026	15.44	15.52	15.31	15.47	15.47	-0.77%	283,775
Apr 27, 2026	15.75	15.79	15.49	15.59	15.59	-3.29%	378,219
Apr 24, 2026	16.11	16.23	15.99	16.12	16.12	0.62%	336,278
Apr 23, 2026	15.85	16.13	15.82	16.02	16.02	-0.56%	283,138
Apr 22, 2026	16.28	16.37	16.10	16.11	16.11	1.96%	384,817
Apr 21, 2026	16.04	16.16	15.80	15.80	15.80	-1.37%	287,368
Apr 20, 2026	15.96	16.09	15.80	16.02	16.02	-3.90%	465,913
Apr 17, 2026	16.50	16.92	16.42	16.67	16.67	1.77%	770,844
Apr 16, 2026	15.99	16.44	15.60	16.38	16.38	4.60%	734,587
Apr 15, 2026	15.32	15.79	15.24	15.66	15.66	2.69%	1,272,189
Apr 14, 2026	15.39	15.63	15.15	15.25	15.25	0.53%	792,067
Apr 13, 2026	14.91	15.20	14.86	15.17	15.17	-0.52%	774,513
Apr 10, 2026	15.05	15.25	14.96	15.25	15.25	0.46%	212,746
Apr 9, 2026	14.91	15.22	14.78	15.18	15.18	0.33%	559,980
Apr 8, 2026	15.50	15.53	15.03	15.13	15.13	2.86%	536,301
Apr 7, 2026	14.63	14.71	14.48	14.71	14.71	-2.00%	506,020
Apr 6, 2026	15.06	15.15	14.94	15.01	15.01	2.60%	282,665
Apr 2, 2026	14.41	14.65	14.32	14.63	14.63	-3.18%	579,662
Apr 1, 2026	15.16	15.31	15.04	15.11	15.11	0.53%	894,978
Mar 31, 2026	14.76	15.05	14.66	15.03	15.03	1.76%	371,303
Mar 30, 2026	15.12	15.15	14.72	14.77	14.77	-0.14%	417,795
Mar 27, 2026	14.94	15.03	14.73	14.79	14.79	-1.40%	639,116
Mar 26, 2026	15.39	15.45	14.94	15.00	15.00	-4.88%	459,668
Mar 25, 2026	15.92	15.98	15.69	15.77	15.77	1.61%	273,159