XRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10.61	10.69	10.58	10.60	10.60	2.12%	9,535
Jul 1, 2026	10.24	10.41	10.19	10.38	10.38	0.98%	22,920
Jun 30, 2026	10.19	10.32	10.14	10.28	10.28	-1.92%	20,931
Jun 29, 2026	10.42	10.49	10.25	10.48	10.48	1.33%	59,627
Jun 26, 2026	10.40	10.66	10.36	10.66	10.34	1.72%	21,803
Jun 25, 2026	10.91	10.91	10.36	10.48	10.17	-1.91%	9,430
Jun 24, 2026	10.91	10.91	10.63	10.69	10.37	-3.65%	16,612
Jun 23, 2026	11.11	11.16	10.98	11.09	10.76	-2.27%	5,023
Jun 22, 2026	11.65	11.67	11.35	11.35	11.01	-1.00%	12,790
Jun 18, 2026	11.63	11.65	11.40	11.46	11.12	-3.78%	8,525
Jun 17, 2026	12.11	12.24	11.91	11.91	11.56	-2.59%	7,407
Jun 16, 2026	12.23	12.30	12.11	12.23	11.87	-1.06%	3,566
Jun 15, 2026	12.29	12.40	12.17	12.36	11.99	9.57%	10,781
Jun 12, 2026	11.32	11.47	11.21	11.28	10.95	-0.54%	9,079
Jun 11, 2026	11.05	11.34	10.97	11.34	11.00	3.96%	20,160
Jun 10, 2026	11.13	11.26	10.88	10.91	10.59	-4.26%	8,179
Jun 9, 2026	11.59	11.61	11.14	11.40	11.06	-2.91%	18,999
Jun 8, 2026	11.52	11.75	11.52	11.74	11.39	7.60%	16,442
Jun 5, 2026	11.28	11.30	10.70	10.91	10.58	-6.59%	36,046
Jun 4, 2026	11.62	11.76	11.53	11.68	11.33	-2.28%	16,934
Jun 3, 2026	12.15	12.21	11.95	11.95	11.59	-1.85%	28,241
Jun 2, 2026	12.68	12.68	12.06	12.18	11.81	-6.16%	25,042
Jun 1, 2026	13.02	13.02	12.79	12.98	12.59	-1.33%	28,591
May 29, 2026	12.90	13.25	12.90	13.15	12.76	0.15%	32,852
May 28, 2026	12.90	13.22	12.79	13.13	12.74	-0.66%	19,392
May 27, 2026	13.54	13.69	13.51	13.63	12.82	0.11%	20,486
May 26, 2026	13.80	13.97	13.56	13.61	12.81	-0.50%	31,129
May 22, 2026	13.85	13.94	13.68	13.68	12.87	-2.71%	12,520
May 21, 2026	13.92	14.06	13.75	14.06	13.23	1.44%	8,149
May 20, 2026	13.83	14.01	13.81	13.86	13.04	0.22%	17,360
May 19, 2026	14.05	14.13	13.83	13.83	13.02	-2.16%	13,414
May 18, 2026	14.20	14.20	13.92	14.14	13.30	-3.31%	24,662
May 15, 2026	14.80	14.80	14.53	14.62	13.76	-4.26%	32,972
May 14, 2026	14.76	15.49	14.60	15.27	14.37	5.83%	52,773
May 13, 2026	14.49	14.55	14.40	14.43	13.58	-1.58%	22,095
May 12, 2026	14.78	14.79	14.40	14.66	13.80	-2.65%	16,530
May 11, 2026	14.84	15.15	14.83	15.06	14.17	4.64%	24,758
May 8, 2026	14.06	14.47	14.01	14.39	13.55	2.36%	23,558
May 7, 2026	14.28	14.31	14.04	14.06	13.23	-2.83%	26,827
May 6, 2026	14.53	14.54	14.35	14.47	13.62	0.84%	13,447
May 5, 2026	14.25	14.40	14.25	14.35	13.51	1.06%	8,917
May 4, 2026	14.18	14.29	13.99	14.20	13.36	0.71%	29,402
May 1, 2026	14.06	14.14	14.02	14.10	13.27	1.62%	12,259
Apr 30, 2026	13.83	13.89	13.73	13.88	13.06	2.32%	20,717
Apr 29, 2026	13.85	14.00	13.56	13.56	12.76	-2.96%	16,136
Apr 28, 2026	14.40	14.43	14.27	14.41	13.15	-0.62%	25,210
Apr 27, 2026	14.74	14.80	14.50	14.50	13.23	-3.54%	17,565
Apr 24, 2026	14.93	15.15	14.93	15.03	13.72	0.66%	10,537
Apr 23, 2026	14.75	14.99	14.75	14.93	13.63	-0.84%	7,171
Apr 22, 2026	15.05	15.23	15.05	15.06	13.75	1.83%	11,973