Canary XRP ETF (XRPC)
NASDAQ: XRPC · Real-Time Price · USD
21.55
-0.90 (-4.01%)
At close: Dec 5, 2025, 4:00 PM EST
21.56
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:56 PM EST
XRPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.02 | 22.37 | 21.48 | 21.55 | 21.55 | -4.01% | 315,912 |
| Dec 4, 2025 | 22.79 | 23.01 | 22.08 | 22.45 | 22.45 | -4.18% | 328,337 |
| Dec 3, 2025 | 23.14 | 23.50 | 22.98 | 23.43 | 23.43 | 1.56% | 303,915 |
| Dec 2, 2025 | 21.97 | 23.28 | 21.90 | 23.07 | 23.07 | 7.65% | 280,730 |
| Dec 1, 2025 | 21.67 | 21.85 | 21.17 | 21.43 | 21.43 | -7.72% | 418,753 |
| Nov 28, 2025 | 23.80 | 24.23 | 23.13 | 23.22 | 23.22 | -2.30% | 265,052 |
| Nov 26, 2025 | 23.13 | 24.06 | 22.96 | 23.77 | 23.77 | 1.45% | 346,465 |
| Nov 25, 2025 | 23.60 | 23.64 | 22.90 | 23.43 | 23.43 | -2.17% | 504,873 |
| Nov 24, 2025 | 22.08 | 24.38 | 21.85 | 23.95 | 23.95 | 15.59% | 798,380 |
| Nov 21, 2025 | 20.53 | 21.30 | 20.13 | 20.72 | 20.72 | -3.09% | 610,037 |
| Nov 20, 2025 | 22.74 | 22.76 | 21.05 | 21.38 | 21.38 | -1.89% | 823,072 |
| Nov 19, 2025 | 22.43 | 22.89 | 21.60 | 21.79 | 21.79 | -8.21% | 1,211,416 |
| Nov 18, 2025 | 23.24 | 23.88 | 22.99 | 23.74 | 23.74 | 3.71% | 1,022,629 |
| Nov 17, 2025 | 23.50 | 24.46 | 22.54 | 22.89 | 22.89 | -5.14% | 867,884 |
| Nov 14, 2025 | 24.19 | 24.95 | 23.89 | 24.13 | 24.13 | -1.73% | 1,090,218 |