XRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	8.05	8.35	7.97	8.34	8.34	1.34%	24,606
Oct 14, 2026	8.46	8.52	8.22	8.23	8.23	-4.52%	24,511
Oct 13, 2026	8.60	8.69	8.57	8.62	8.62	0.35%	13,852
Oct 12, 2026	8.67	8.82	8.50	8.59	8.59	-0.97%	17,910
Oct 9, 2026	8.77	8.77	8.66	8.67	8.67	0.86%	11,031
Oct 8, 2026	8.83	8.92	8.22	8.60	8.60	-4.87%	66,746
Oct 7, 2026	9.18	9.18	8.88	9.04	9.04	-6.22%	30,373
Oct 6, 2026	9.65	9.82	9.63	9.64	9.64	0.42%	10,811
Oct 5, 2026	9.76	9.76	9.50	9.60	9.60	2.89%	31,754
Oct 2, 2026	9.82	9.88	9.25	9.33	9.33	-1.88%	24,730
Oct 1, 2026	9.44	9.56	9.35	9.51	9.51	1.48%	28,982
Sep 30, 2026	9.72	9.74	9.37	9.37	9.37	-1.55%	37,252
Sep 29, 2026	9.81	10.00	9.40	9.52	9.52	0.83%	40,237
Sep 28, 2026	10.09	10.09	9.73	9.75	9.44	-6.35%	29,693
Sep 25, 2026	10.42	10.64	10.33	10.41	10.08	3.86%	22,373
Sep 24, 2026	9.84	10.13	9.75	10.02	9.70	1.97%	32,094
Sep 23, 2026	10.39	10.39	9.69	9.83	9.52	-6.61%	31,610
Sep 22, 2026	10.49	10.56	10.44	10.53	10.19	1.55%	18,666
Sep 21, 2026	10.36	10.39	10.29	10.37	10.03	2.83%	47,580
Sep 18, 2026	9.74	10.09	9.72	10.08	9.76	5.33%	28,828
Sep 17, 2026	9.62	9.68	9.56	9.57	9.26	0.02%	13,847
Sep 16, 2026	9.37	9.57	9.20	9.57	9.26	0.19%	28,368
Sep 15, 2026	10.85	10.85	9.50	9.55	9.24	-13.57%	29,697
Sep 14, 2026	10.39	11.22	10.39	11.05	10.70	9.08%	36,670
Sep 11, 2026	10.09	10.75	10.02	10.13	9.81	1.25%	11,083
Sep 10, 2026	10.00	10.15	9.93	10.01	9.69	-3.78%	15,975
Sep 9, 2026	10.73	10.73	10.40	10.40	10.07	-2.64%	8,046
Sep 8, 2026	10.48	10.91	10.39	10.68	10.34	2.60%	20,458
Sep 4, 2026	10.43	10.49	10.34	10.41	10.08	-3.79%	15,805
Sep 3, 2026	10.15	10.82	10.15	10.82	10.47	9.76%	27,043
Sep 2, 2026	9.75	9.86	9.70	9.86	9.54	-1.38%	27,465
Sep 1, 2026	10.16	10.27	9.90	10.00	9.68	-3.24%	28,067
Aug 31, 2026	10.13	10.42	10.07	10.33	10.00	0.78%	51,242
Aug 28, 2026	10.66	10.77	10.13	10.25	9.92	-5.84%	39,120
Aug 27, 2026	10.93	11.32	10.92	11.20	10.54	6.50%	48,366
Aug 26, 2026	11.07	11.15	10.35	10.52	9.90	-7.33%	16,882
Aug 25, 2026	11.33	11.38	11.29	11.35	10.68	-0.10%	10,284
Aug 24, 2026	11.47	11.48	11.31	11.36	10.69	3.09%	22,815
Aug 21, 2026	11.14	11.22	11.02	11.02	10.37	3.20%	42,846
Aug 20, 2026	10.64	10.98	10.58	10.68	10.05	5.36%	38,444
Aug 19, 2026	9.83	10.17	9.78	10.14	9.54	3.79%	15,653
Aug 18, 2026	9.71	9.81	9.71	9.77	9.19	0.20%	9,482
Aug 17, 2026	9.74	9.80	9.73	9.75	9.17	0.06%	6,178
Aug 14, 2026	9.78	9.78	9.72	9.74	9.16	-0.47%	6,841
Aug 13, 2026	9.79	9.83	9.73	9.79	9.21	-0.04%	8,207
Aug 12, 2026	9.81	9.83	9.75	9.79	9.21	-0.81%	9,442
Aug 11, 2026	9.81	9.88	9.70	9.87	9.29	-0.91%	14,914
Aug 10, 2026	9.99	10.03	9.92	9.96	9.37	-0.05%	21,283
Aug 7, 2026	10.04	10.13	9.88	9.97	9.38	-1.24%	18,753
Aug 6, 2026	10.17	10.24	10.07	10.09	9.49	-2.70%	11,074