XRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.80	13.94	13.53	13.53	13.53	-1.09%	10,472
May 22, 2026	13.85	13.94	13.68	13.68	13.68	-2.71%	12,520
May 21, 2026	13.92	14.06	13.75	14.06	14.06	1.44%	8,149
May 20, 2026	13.83	14.01	13.81	13.86	13.86	0.22%	17,360
May 19, 2026	14.05	14.13	13.83	13.83	13.83	-2.16%	13,414
May 18, 2026	14.20	14.20	13.92	14.14	14.14	-3.31%	24,662
May 15, 2026	14.80	14.80	14.53	14.62	14.62	-4.26%	32,972
May 14, 2026	14.76	15.49	14.60	15.27	15.27	5.83%	52,773
May 13, 2026	14.49	14.55	14.40	14.43	14.43	-1.58%	22,095
May 12, 2026	14.78	14.79	14.40	14.66	14.66	-2.65%	16,530
May 11, 2026	14.84	15.15	14.83	15.06	15.06	4.64%	24,758
May 8, 2026	14.06	14.47	14.01	14.39	14.39	2.36%	23,558
May 7, 2026	14.28	14.31	14.04	14.06	14.06	-2.83%	26,827
May 6, 2026	14.53	14.54	14.35	14.47	14.47	0.84%	13,447
May 5, 2026	14.25	14.40	14.25	14.35	14.35	1.06%	8,917
May 4, 2026	14.18	14.29	13.99	14.20	14.20	0.71%	29,402
May 1, 2026	14.06	14.14	14.02	14.10	14.10	1.62%	12,259
Apr 30, 2026	13.83	13.89	13.73	13.88	13.88	2.32%	20,717
Apr 29, 2026	13.85	14.00	13.56	13.56	13.56	-2.96%	16,136
Apr 28, 2026	14.40	14.43	14.27	14.41	13.97	-0.62%	25,210
Apr 27, 2026	14.74	14.80	14.50	14.50	14.06	-3.54%	17,565
Apr 24, 2026	14.93	15.15	14.93	15.03	14.58	0.66%	10,537
Apr 23, 2026	14.75	14.99	14.75	14.93	14.48	-0.84%	7,171
Apr 22, 2026	15.05	15.23	15.05	15.06	14.60	1.83%	11,973
Apr 21, 2026	14.91	15.07	14.79	14.79	14.34	-0.69%	16,158
Apr 20, 2026	14.85	14.94	14.71	14.89	14.44	-3.10%	20,166
Apr 17, 2026	15.15	15.43	15.15	15.37	14.90	1.53%	19,858
Apr 16, 2026	14.74	15.14	14.50	15.14	14.68	3.39%	9,553
Apr 15, 2026	14.26	14.65	14.26	14.64	14.20	2.81%	7,999
Apr 14, 2026	14.39	14.57	14.20	14.24	13.81	0.42%	13,451
Apr 13, 2026	13.93	14.18	13.92	14.18	13.75	-0.33%	28,241
Apr 10, 2026	14.04	14.23	13.90	14.23	13.80	0.61%	26,429
Apr 9, 2026	13.88	14.18	13.78	14.14	13.71	0.66%	18,570
Apr 8, 2026	14.39	14.39	14.04	14.05	13.62	2.42%	18,538
Apr 7, 2026	13.66	13.72	13.50	13.72	13.30	-2.10%	12,692
Apr 6, 2026	14.07	14.15	14.01	14.01	13.59	2.61%	20,626
Apr 2, 2026	13.43	13.65	13.28	13.65	13.24	-3.14%	52,841
Apr 1, 2026	14.14	14.25	14.06	14.10	13.67	0.82%	20,921
Mar 31, 2026	13.77	14.01	13.62	13.98	13.56	1.38%	30,753
Mar 30, 2026	14.13	14.13	13.77	13.79	13.37	0.07%	13,563
Mar 27, 2026	14.38	14.44	14.18	14.21	13.36	-1.59%	29,809
Mar 26, 2026	14.75	14.80	14.39	14.44	13.58	-4.37%	19,774
Mar 25, 2026	15.21	15.25	15.04	15.10	14.20	1.34%	18,912
Mar 24, 2026	15.17	15.21	14.90	14.90	14.01	-3.18%	13,718
Mar 23, 2026	15.30	15.67	15.30	15.39	14.47	-0.06%	15,036
Mar 20, 2026	15.52	15.52	15.17	15.40	14.48	-0.65%	5,431
Mar 19, 2026	15.43	15.56	15.27	15.50	14.58	-0.32%	30,057
Mar 18, 2026	15.74	15.74	15.43	15.55	14.62	-5.24%	13,986
Mar 17, 2026	16.16	16.41	16.16	16.41	15.43	0.80%	6,556
Mar 16, 2026	15.85	16.37	15.81	16.28	15.31	8.03%	30,700