XRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.18	15.18	14.37	14.44	14.44	-4.37%	7,340
Mar 25, 2026	15.21	15.25	15.04	15.10	15.10	1.34%	18,912
Mar 24, 2026	15.17	15.21	14.90	14.90	14.90	-3.18%	13,718
Mar 23, 2026	15.30	15.67	15.30	15.39	15.39	-0.06%	15,036
Mar 20, 2026	15.52	15.52	15.17	15.40	15.40	-0.65%	5,431
Mar 19, 2026	15.43	15.56	15.27	15.50	15.50	-0.32%	30,057
Mar 18, 2026	15.74	15.74	15.43	15.55	15.55	-5.24%	13,986
Mar 17, 2026	16.16	16.41	16.16	16.41	16.41	0.80%	6,556
Mar 16, 2026	15.85	16.37	15.81	16.28	16.28	8.03%	30,700
Mar 13, 2026	15.40	15.50	14.97	15.07	15.07	1.76%	7,764
Mar 12, 2026	14.88	14.91	14.70	14.81	14.81	-0.67%	5,930
Mar 11, 2026	15.08	15.13	14.85	14.91	14.91	0.27%	5,096
Mar 10, 2026	14.90	15.38	14.82	14.87	14.87	1.02%	9,788
Mar 9, 2026	14.58	14.77	14.57	14.72	14.72	1.24%	8,617
Mar 6, 2026	14.53	14.61	14.40	14.54	14.54	-4.40%	13,679
Mar 5, 2026	15.32	15.41	15.05	15.21	15.21	-2.87%	6,257
Mar 4, 2026	15.12	15.67	15.12	15.66	15.66	7.78%	31,906
Mar 3, 2026	14.51	14.71	14.38	14.53	14.53	-2.61%	7,225
Mar 2, 2026	14.19	15.04	14.19	14.92	14.92	2.54%	11,462
Feb 27, 2026	14.89	14.89	14.37	14.55	14.55	-2.87%	11,872
Feb 26, 2026	15.59	15.59	14.78	14.98	14.98	-6.67%	15,322
Feb 25, 2026	15.40	16.05	15.40	16.05	15.59	6.86%	9,287
Feb 24, 2026	14.97	15.04	14.69	15.02	14.59	0.61%	7,993
Feb 23, 2026	15.41	15.41	14.90	14.93	14.50	-4.18%	12,717
Feb 20, 2026	15.48	15.72	15.48	15.58	15.14	-2.56%	6,695
Feb 19, 2026	15.82	15.99	15.80	15.99	15.54	-0.25%	6,004
Feb 18, 2026	16.37	16.69	16.03	16.03	15.57	-3.90%	7,415
Feb 17, 2026	16.28	16.68	16.07	16.68	16.21	5.10%	10,626
Feb 13, 2026	15.53	15.94	15.53	15.87	15.42	4.34%	22,851
Feb 12, 2026	15.60	15.67	15.13	15.21	14.78	-1.81%	4,454
Feb 11, 2026	15.55	15.55	15.06	15.49	15.05	-1.21%	13,215
Feb 10, 2026	15.83	15.83	15.65	15.68	15.23	-3.63%	9,323
Feb 9, 2026	15.75	16.33	15.75	16.27	15.81	0.25%	10,115
Feb 6, 2026	15.67	17.11	15.67	16.23	15.77	19.96%	20,258
Feb 5, 2026	15.28	15.41	13.01	13.53	13.15	-20.32%	33,165
Feb 4, 2026	17.25	17.32	16.70	16.98	16.50	-5.35%	23,897
Feb 3, 2026	17.90	18.01	16.99	17.94	17.43	1.07%	34,670
Feb 2, 2026	18.06	18.24	17.75	17.75	17.25	-7.36%	22,426
Jan 30, 2026	19.42	19.65	18.97	19.16	18.62	-3.52%	17,689
Jan 29, 2026	20.47	20.47	19.64	19.86	19.30	-8.65%	14,933
Jan 28, 2026	21.76	21.78	21.56	21.74	20.49	-0.14%	13,975
Jan 27, 2026	21.41	21.77	21.27	21.77	20.52	1.59%	11,874
Jan 26, 2026	21.47	21.84	21.38	21.43	20.20	-1.15%	24,153
Jan 23, 2026	21.57	21.97	21.32	21.68	20.43	0.03%	7,516
Jan 22, 2026	21.70	21.87	21.49	21.67	20.43	-1.62%	6,769
Jan 21, 2026	21.69	22.16	21.16	22.03	20.76	2.56%	22,245
Jan 20, 2026	22.07	22.07	21.39	21.48	20.24	-8.13%	25,240
Jan 16, 2026	23.16	23.38	22.85	23.38	22.03	0.94%	11,832
Jan 15, 2026	23.33	23.52	23.10	23.16	21.83	-3.65%	11,358
Jan 14, 2026	24.02	24.26	23.64	24.04	22.66	0.75%	17,433