XRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.54	10.61	10.31	10.44	10.44	4.15%	2,414
Sep 24, 2026	9.84	10.13	9.75	10.02	10.02	1.97%	32,094
Sep 23, 2026	10.39	10.39	9.69	9.83	9.83	-6.61%	31,610
Sep 22, 2026	10.49	10.56	10.44	10.53	10.53	1.55%	18,666
Sep 21, 2026	10.36	10.39	10.29	10.37	10.37	2.83%	47,580
Sep 18, 2026	9.74	10.09	9.72	10.08	10.08	5.33%	28,828
Sep 17, 2026	9.62	9.68	9.56	9.57	9.57	0.02%	13,847
Sep 16, 2026	9.37	9.57	9.20	9.57	9.57	0.19%	28,368
Sep 15, 2026	10.85	10.85	9.50	9.55	9.55	-13.57%	29,697
Sep 14, 2026	10.39	11.22	10.39	11.05	11.05	9.08%	36,670
Sep 11, 2026	10.09	10.75	10.02	10.13	10.13	1.25%	11,083
Sep 10, 2026	10.00	10.15	9.93	10.01	10.01	-3.78%	15,975
Sep 9, 2026	10.73	10.73	10.40	10.40	10.40	-2.64%	8,046
Sep 8, 2026	10.48	10.91	10.39	10.68	10.68	2.60%	20,458
Sep 4, 2026	10.43	10.49	10.34	10.41	10.41	-3.79%	15,805
Sep 3, 2026	10.15	10.82	10.15	10.82	10.82	9.76%	27,043
Sep 2, 2026	9.75	9.86	9.70	9.86	9.86	-1.38%	27,465
Sep 1, 2026	10.16	10.27	9.90	10.00	10.00	-3.24%	28,067
Aug 31, 2026	10.13	10.42	10.07	10.33	10.33	0.78%	51,242
Aug 28, 2026	10.66	10.77	10.13	10.25	10.25	-5.84%	39,120
Aug 27, 2026	10.93	11.32	10.92	11.20	10.89	6.50%	48,366
Aug 26, 2026	11.07	11.15	10.35	10.52	10.22	-7.33%	16,882
Aug 25, 2026	11.33	11.38	11.29	11.35	11.03	-0.10%	10,284
Aug 24, 2026	11.47	11.48	11.31	11.36	11.04	3.09%	22,815
Aug 21, 2026	11.14	11.22	11.02	11.02	10.71	3.20%	42,846
Aug 20, 2026	10.64	10.98	10.58	10.68	10.38	5.36%	38,444
Aug 19, 2026	9.83	10.17	9.78	10.14	9.85	3.79%	15,653
Aug 18, 2026	9.71	9.81	9.71	9.77	9.49	0.20%	9,482
Aug 17, 2026	9.74	9.80	9.73	9.75	9.47	0.06%	6,178
Aug 14, 2026	9.78	9.78	9.72	9.74	9.47	-0.47%	6,841
Aug 13, 2026	9.79	9.83	9.73	9.79	9.51	-0.04%	8,207
Aug 12, 2026	9.81	9.83	9.75	9.79	9.52	-0.81%	9,442
Aug 11, 2026	9.81	9.88	9.70	9.87	9.59	-0.91%	14,914
Aug 10, 2026	9.99	10.03	9.92	9.96	9.68	-0.05%	21,283
Aug 7, 2026	10.04	10.13	9.88	9.97	9.69	-1.24%	18,753
Aug 6, 2026	10.17	10.24	10.07	10.09	9.81	-2.70%	11,074
Aug 5, 2026	10.20	10.37	10.20	10.37	10.08	-2.08%	13,048
Aug 4, 2026	10.49	10.59	10.40	10.59	10.29	0.67%	19,724
Aug 3, 2026	10.39	10.56	10.37	10.52	10.23	1.89%	12,826
Jul 31, 2026	10.42	10.42	10.25	10.33	10.04	-1.95%	32,134
Jul 30, 2026	10.42	10.54	10.40	10.53	10.23	1.71%	22,556
Jul 29, 2026	10.65	10.78	10.60	10.67	10.06	0.38%	16,299
Jul 28, 2026	10.62	10.67	10.46	10.63	10.02	-3.01%	15,984
Jul 27, 2026	11.00	11.16	10.89	10.96	10.34	0.27%	24,411
Jul 24, 2026	10.90	10.95	10.88	10.93	10.31	-0.82%	15,601
Jul 23, 2026	11.11	11.16	11.02	11.02	10.39	-2.82%	5,737
Jul 22, 2026	11.31	11.48	11.29	11.34	10.69	-1.99%	8,399
Jul 21, 2026	11.41	11.59	11.33	11.57	10.91	4.14%	6,785
Jul 20, 2026	10.94	11.11	10.85	11.11	10.48	2.54%	9,042
Jul 17, 2026	10.55	10.85	10.55	10.84	10.22	-0.41%	4,069