XRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	14.26	14.65	14.26	14.64	14.64	2.81%	7,999
Apr 14, 2026	14.39	14.57	14.20	14.24	14.24	0.42%	13,451
Apr 13, 2026	13.93	14.18	13.92	14.18	14.18	-0.33%	28,241
Apr 10, 2026	14.04	14.23	13.90	14.23	14.23	0.62%	26,429
Apr 9, 2026	13.88	14.18	13.78	14.14	14.14	0.66%	18,570
Apr 8, 2026	14.39	14.39	14.04	14.05	14.05	2.41%	18,538
Apr 7, 2026	13.66	13.72	13.50	13.72	13.72	-2.10%	12,692
Apr 6, 2026	14.07	14.15	14.01	14.01	14.01	2.61%	20,626
Apr 2, 2026	13.43	13.65	13.28	13.65	13.65	-3.14%	52,841
Apr 1, 2026	14.14	14.25	14.06	14.10	14.10	0.82%	20,921
Mar 31, 2026	13.77	14.01	13.62	13.98	13.98	1.38%	30,753
Mar 30, 2026	14.13	14.13	13.77	13.79	13.79	-2.96%	13,563
Mar 27, 2026	14.38	14.44	14.18	14.21	13.78	-1.59%	29,809
Mar 26, 2026	14.75	14.80	14.39	14.44	14.00	-4.37%	19,774
Mar 25, 2026	15.21	15.25	15.04	15.10	14.64	1.34%	18,912
Mar 24, 2026	15.17	15.21	14.90	14.90	14.45	-3.18%	13,718
Mar 23, 2026	15.30	15.67	15.30	15.39	14.93	-0.06%	15,036
Mar 20, 2026	15.52	15.52	15.17	15.40	14.94	-0.65%	5,431
Mar 19, 2026	15.43	15.56	15.27	15.50	15.03	-0.32%	30,057
Mar 18, 2026	15.74	15.74	15.43	15.55	15.08	-5.24%	13,986
Mar 17, 2026	16.16	16.41	16.16	16.41	15.91	0.80%	6,556
Mar 16, 2026	15.85	16.37	15.81	16.28	15.79	8.03%	30,700
Mar 13, 2026	15.40	15.50	14.97	15.07	14.62	1.76%	7,764
Mar 12, 2026	14.88	14.91	14.70	14.81	14.36	-0.67%	5,930
Mar 11, 2026	15.08	15.13	14.85	14.91	14.46	0.27%	5,096
Mar 10, 2026	14.90	15.38	14.82	14.87	14.42	1.02%	9,788
Mar 9, 2026	14.58	14.77	14.57	14.72	14.28	1.24%	8,617
Mar 6, 2026	14.53	14.61	14.40	14.54	14.10	-4.40%	13,679
Mar 5, 2026	15.32	15.41	15.05	15.21	14.75	-2.87%	6,257
Mar 4, 2026	15.12	15.67	15.12	15.66	15.19	7.78%	31,906
Mar 3, 2026	14.51	14.71	14.38	14.53	14.09	-2.61%	7,225
Mar 2, 2026	14.19	15.04	14.19	14.92	14.47	2.54%	11,462
Feb 27, 2026	14.89	14.89	14.37	14.55	14.11	-2.87%	11,872
Feb 26, 2026	15.59	15.59	14.78	14.98	14.53	-6.67%	15,322
Feb 25, 2026	15.40	16.05	15.40	16.05	15.12	6.86%	9,287
Feb 24, 2026	14.97	15.04	14.69	15.02	14.15	0.61%	7,993
Feb 23, 2026	15.41	15.41	14.90	14.93	14.07	-4.18%	12,717
Feb 20, 2026	15.48	15.72	15.48	15.58	14.68	-2.56%	6,695
Feb 19, 2026	15.82	15.99	15.80	15.99	15.07	-0.25%	6,004
Feb 18, 2026	16.37	16.69	16.03	16.03	15.10	-3.90%	7,415
Feb 17, 2026	16.28	16.68	16.07	16.68	15.72	5.10%	10,626
Feb 13, 2026	15.53	15.94	15.53	15.87	14.95	4.34%	22,851
Feb 12, 2026	15.60	15.67	15.13	15.21	14.33	-1.81%	4,454
Feb 11, 2026	15.55	15.55	15.06	15.49	14.60	-1.21%	13,215
Feb 10, 2026	15.83	15.83	15.65	15.68	14.77	-3.63%	9,323
Feb 9, 2026	15.75	16.33	15.75	16.27	15.33	0.25%	10,115
Feb 6, 2026	15.67	17.11	15.67	16.23	15.29	19.96%	20,258
Feb 5, 2026	15.28	15.41	13.01	13.53	12.75	-20.32%	33,165
Feb 4, 2026	17.25	17.32	16.70	16.98	16.00	-5.35%	23,897
Feb 3, 2026	17.90	18.01	16.99	17.94	16.90	1.07%	34,670