XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	16.23	16.29	16.10	16.40	-	3.27%	247,244
May 13, 2026	16.07	16.07	15.80	15.88	15.88	-1.49%	554,247
May 12, 2026	16.22	16.24	15.88	16.12	16.12	-2.66%	558,584
May 11, 2026	16.35	16.65	16.25	16.56	16.56	4.28%	1,080,597
May 8, 2026	15.49	15.96	15.47	15.88	15.88	2.52%	623,584
May 7, 2026	15.79	15.79	15.48	15.49	15.49	-3.13%	333,240
May 6, 2026	15.95	16.06	15.82	15.99	15.99	1.01%	582,895
May 5, 2026	15.84	15.86	15.71	15.83	15.83	1.15%	825,101
May 4, 2026	15.64	15.81	15.54	15.65	15.65	0.51%	421,151
May 1, 2026	15.54	15.67	15.54	15.57	15.57	1.57%	447,496
Apr 30, 2026	15.29	15.38	15.23	15.33	15.33	1.25%	394,151
Apr 29, 2026	15.41	15.41	15.06	15.14	15.14	-2.13%	285,033
Apr 28, 2026	15.44	15.52	15.31	15.47	15.47	-0.77%	267,733
Apr 27, 2026	15.75	15.79	15.49	15.59	15.59	-3.29%	370,871
Apr 24, 2026	16.11	16.23	15.99	16.12	16.12	0.62%	319,364
Apr 23, 2026	15.85	16.13	15.82	16.02	16.02	-0.56%	272,931
Apr 22, 2026	16.28	16.37	16.10	16.11	16.11	1.96%	371,459
Apr 21, 2026	16.04	16.16	15.80	15.80	15.80	-1.37%	272,508
Apr 20, 2026	15.96	16.09	15.80	16.02	16.02	-3.90%	451,830
Apr 17, 2026	16.50	16.92	16.42	16.67	16.67	1.77%	727,753
Apr 16, 2026	15.99	16.44	15.60	16.38	16.38	4.60%	718,438
Apr 15, 2026	15.32	15.79	15.24	15.66	15.66	2.69%	1,250,018
Apr 14, 2026	15.39	15.63	15.15	15.25	15.25	0.53%	788,608
Apr 13, 2026	14.91	15.20	14.86	15.17	15.17	-0.52%	742,765
Apr 10, 2026	15.05	15.25	14.96	15.25	15.25	0.46%	207,049
Apr 9, 2026	14.91	15.22	14.78	15.18	15.18	0.33%	558,961
Apr 8, 2026	15.50	15.53	15.03	15.13	15.13	2.86%	531,217
Apr 7, 2026	14.63	14.71	14.48	14.71	14.71	-2.00%	444,397
Apr 6, 2026	15.06	15.15	14.94	15.01	15.01	2.60%	244,457
Apr 2, 2026	14.41	14.65	14.32	14.63	14.63	-3.18%	578,483
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