XRPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	20.79	20.79	20.00	20.23	20.23	-16.53%	2,144
Jan 16, 2026	23.83	24.23	23.19	24.23	24.23	1.05%	4,057
Jan 15, 2026	24.78	24.82	23.98	23.98	23.98	-7.58%	1,660
Jan 14, 2026	26.25	26.58	25.87	25.95	25.95	1.47%	10,161
Jan 13, 2026	24.84	25.57	24.84	25.57	25.57	6.22%	525
Jan 12, 2026	23.98	24.82	23.74	24.07	24.07	-1.66%	3,257
Jan 9, 2026	25.31	25.31	24.48	24.48	24.48	-4.64%	837
Jan 8, 2026	24.35	26.31	24.29	25.67	25.67	-4.36%	4,001
Jan 7, 2026	27.50	27.64	26.78	26.84	26.84	-7.59%	1,428
Jan 6, 2026	32.37	32.50	27.71	29.04	29.04	-4.32%	25,451
Jan 5, 2026	26.09	31.33	26.09	30.35	30.35	32.37%	12,850
Jan 2, 2026	21.65	23.08	21.65	22.93	22.93	16.67%	396
Dec 31, 2025	19.65	19.65	19.65	19.65	19.65	-4.10%	135
Dec 30, 2025	20.49	20.49	20.49	20.49	20.49	1.97%	63
Dec 29, 2025	20.49	20.49	20.10	20.10	20.10	-1.05%	254
Dec 26, 2025	19.97	20.31	19.97	20.31	20.31	0.54%	224
Dec 24, 2025	20.57	20.59	20.20	20.20	20.20	-3.40%	1,248
Dec 23, 2025	21.03	21.05	20.91	20.91	20.91	-1.84%	1,188
Dec 22, 2025	22.16	22.17	21.30	21.30	21.30	-1.02%	537
Dec 19, 2025	21.56	21.56	21.52	21.52	21.52	10.76%	1,248
Dec 18, 2025	21.70	21.98	19.36	19.43	19.43	-7.52%	3,063
Dec 17, 2025	21.28	21.31	21.01	21.01	21.01	-5.28%	1,482
Dec 16, 2025	22.08	22.24	22.08	22.18	22.18	4.25%	701
Dec 15, 2025	22.43	22.43	21.12	21.28	21.28	-11.68%	2,660
Dec 12, 2025	23.50	24.47	23.50	24.09	24.09	-2.44%	1,175
Dec 11, 2025	23.93	24.69	23.93	24.69	24.69	-3.95%	555
Dec 10, 2025	25.71	25.71	25.71	25.71	25.71	-4.32%	91
Dec 9, 2025	28.35	28.43	26.87	26.87	26.87	2.28%	1,080
Dec 8, 2025	26.01	26.27	26.01	26.27	26.27	5.57%	373
Dec 5, 2025	24.92	25.18	24.89	24.89	24.88	-7.64%	715
Dec 4, 2025	27.20	27.66	25.98	26.94	26.94	-7.94%	781
Dec 3, 2025	28.67	29.27	28.55	29.27	29.27	3.02%	733