XRPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.90	7.97	7.86	8.01	-	3.60%	67,805
Feb 12, 2026	7.97	8.00	7.70	7.73	7.73	-2.13%	280,315
Feb 11, 2026	7.96	7.96	7.68	7.90	7.90	-1.25%	423,131
Feb 10, 2026	8.10	8.18	7.97	8.00	8.00	-3.85%	530,180
Feb 9, 2026	8.06	8.39	8.02	8.32	8.32	0.24%	571,765
Feb 6, 2026	8.07	8.83	8.07	8.30	8.30	22.06%	1,474,923
Feb 5, 2026	7.80	7.92	6.50	6.80	6.80	-22.73%	2,624,900
Feb 4, 2026	8.99	9.01	8.62	8.80	8.80	-5.17%	360,011
Feb 3, 2026	9.24	9.36	8.75	9.28	9.28	0.11%	723,656
Feb 2, 2026	9.38	9.50	9.25	9.27	9.27	-7.02%	483,914
Jan 30, 2026	10.07	10.24	9.83	9.97	9.97	-3.58%	459,585
Jan 29, 2026	10.65	10.70	10.21	10.34	10.34	-6.17%	632,598
Jan 28, 2026	11.04	11.09	10.92	11.02	11.02	-0.27%	253,987
Jan 27, 2026	10.86	11.08	10.80	11.05	11.05	1.38%	298,149
Jan 26, 2026	10.94	11.18	10.88	10.90	10.90	-1.27%	313,342
Jan 23, 2026	10.96	11.30	10.86	11.04	11.04	-0.09%	169,719
Jan 22, 2026	11.08	11.14	10.94	11.05	11.05	-2.90%	459,971
Jan 21, 2026	11.06	11.41	10.76	11.38	11.38	3.74%	616,397
Jan 20, 2026	11.06	11.17	10.92	10.97	10.94	-8.51%	495,371
Jan 16, 2026	11.93	12.04	11.71	11.99	11.96	0.84%	533,134
Jan 15, 2026	12.28	12.28	11.87	11.89	11.86	-4.34%	338,331
Jan 14, 2026	12.38	12.60	12.30	12.43	12.40	0.65%	419,418
Jan 13, 2026	12.05	12.45	11.95	12.35	12.32	3.61%	836,577
Jan 12, 2026	11.88	12.20	11.88	11.92	11.89	-1.16%	474,510
Jan 9, 2026	12.14	12.49	12.01	12.06	12.03	-2.03%	326,983
Jan 8, 2026	12.00	12.53	11.95	12.31	12.28	-2.30%	433,262
Jan 7, 2026	12.80	12.93	12.56	12.60	12.57	-3.74%	438,701
Jan 6, 2026	13.85	13.89	12.77	13.09	13.06	-2.60%	1,408,939
Jan 5, 2026	12.27	13.62	12.27	13.44	13.41	17.07%	1,207,292
Jan 2, 2026	11.00	11.57	10.92	11.48	11.45	8.61%	611,936
Dec 31, 2025	10.81	10.82	10.47	10.57	10.54	-2.00%	390,015
Dec 30, 2025	10.75	10.90	10.75	10.79	10.76	1.09%	375,333
Dec 29, 2025	10.78	10.86	10.67	10.67	10.64	-0.37%	499,233
Dec 26, 2025	10.84	10.85	10.56	10.71	10.68	-0.14%	360,722
Dec 24, 2025	10.82	10.83	10.69	10.73	10.70	-1.52%	205,766
Dec 23, 2025	10.87	10.97	10.80	10.89	10.86	-0.94%	345,184
Dec 22, 2025	11.22	11.28	10.96	10.99	10.97	-0.70%	478,297
Dec 19, 2025	10.86	11.12	10.81	11.07	11.04	6.03%	506,219
Dec 18, 2025	11.07	11.21	10.44	10.44	10.41	-3.97%	1,014,012
Dec 17, 2025	11.17	11.52	10.71	10.87	10.85	-2.84%	737,134
Dec 16, 2025	11.15	11.29	11.08	11.19	11.16	2.29%	741,591
Dec 15, 2025	11.46	11.51	10.86	10.94	10.91	-6.16%	492,104
Dec 12, 2025	11.85	11.88	11.47	11.66	11.61	-0.95%	473,864
Dec 11, 2025	11.67	11.81	11.55	11.77	11.73	-2.16%	453,979
Dec 10, 2025	12.02	12.29	11.87	12.03	11.99	-2.51%	404,303
Dec 9, 2025	11.95	12.70	11.94	12.34	12.29	1.54%	422,791
Dec 8, 2025	12.20	12.30	12.01	12.15	12.11	3.25%	217,431
Dec 5, 2025	12.04	12.26	11.73	11.77	11.73	-4.22%	538,524
Dec 4, 2025	12.49	12.59	12.08	12.29	12.24	-4.14%	336,352
Dec 3, 2025	12.66	12.84	12.57	12.82	12.77	1.42%	338,141