XRPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.43	10.90	10.43	10.60	10.60	1.96%	4,799
Nov 3, 2026	10.41	10.45	10.35	10.40	10.40	2.30%	3,267
Nov 2, 2026	10.13	10.23	10.03	10.16	10.16	-0.11%	20,709
Oct 30, 2026	10.00	10.24	10.00	10.17	10.17	-2.18%	12,178
Oct 29, 2026	10.54	10.71	10.40	10.40	10.40	-4.76%	9,353
Oct 28, 2026	10.71	10.92	10.62	10.92	10.92	1.27%	66,878
Oct 27, 2026	10.69	10.80	10.63	10.78	10.78	2.38%	3,862
Oct 26, 2026	10.51	10.58	10.45	10.53	10.53	-0.17%	9,457
Oct 23, 2026	10.62	10.70	10.55	10.55	10.55	-0.83%	13,620
Oct 22, 2026	10.85	10.85	10.62	10.64	10.64	-6.19%	6,007
Oct 21, 2026	11.09	11.36	10.98	11.34	11.34	4.76%	240,425
Oct 20, 2026	10.66	10.90	10.66	10.83	10.83	1.83%	3,031
Oct 19, 2026	10.71	10.71	10.50	10.63	10.63	0.28%	20,561
Oct 16, 2026	10.89	10.89	10.51	10.60	10.60	-3.46%	4,213
Oct 15, 2026	10.57	11.00	10.49	10.98	10.98	1.95%	9,149
Oct 14, 2026	11.00	11.00	10.76	10.77	10.77	-3.06%	11,195
Oct 13, 2026	11.07	11.28	11.07	11.11	11.11	0.27%	114,890
Oct 12, 2026	11.29	11.31	11.05	11.08	11.08	-1.77%	10,758
Oct 9, 2026	11.31	11.33	10.40	11.28	11.28	1.17%	23,359
Oct 8, 2026	11.49	11.54	10.73	11.15	11.15	-3.38%	43,638
Oct 7, 2026	11.82	11.82	11.54	11.54	11.54	-6.33%	19,324
Oct 6, 2026	12.38	12.45	12.21	12.32	12.32	0.82%	28,179
Oct 5, 2026	12.32	12.39	12.15	12.22	12.22	2.17%	8,785
Oct 2, 2026	12.48	12.63	11.74	11.96	11.96	-2.92%	17,010
Oct 1, 2026	12.13	12.39	12.09	12.32	12.32	1.40%	27,313
Sep 30, 2026	12.45	12.60	12.15	12.15	12.15	-0.16%	17,035
Sep 29, 2026	12.62	12.70	12.11	12.17	12.17	0.58%	6,292
Sep 28, 2026	12.45	12.58	12.06	12.10	12.10	-5.87%	23,700
Sep 25, 2026	12.99	12.99	12.76	12.86	12.86	3.01%	12,378
Sep 24, 2026	12.14	12.73	12.14	12.48	12.48	2.20%	11,855
Sep 23, 2026	12.92	12.92	12.16	12.21	12.21	-5.97%	24,120
Sep 22, 2026	12.70	13.14	12.63	12.99	12.99	5.77%	46,582
Sep 21, 2026	12.12	12.40	12.08	12.28	12.28	7.02%	27,992
Sep 18, 2026	10.78	11.54	10.78	11.47	11.47	8.53%	26,623
Sep 17, 2026	10.63	10.71	10.52	10.57	10.57	-0.52%	13,664
Sep 16, 2026	10.44	10.63	10.24	10.63	10.63	0.33%	31,908
Sep 15, 2026	11.70	11.70	10.52	10.59	10.59	-11.18%	34,242
Sep 14, 2026	11.45	12.09	11.40	11.92	11.92	7.60%	38,464
Sep 11, 2026	11.57	11.65	11.01	11.08	11.08	0.11%	30,519
Sep 10, 2026	11.15	11.16	10.99	11.07	11.07	-3.30%	17,477
Sep 9, 2026	11.74	11.74	11.45	11.45	11.45	-1.30%	12,816
Sep 8, 2026	11.45	11.80	11.36	11.60	11.60	1.33%	12,700
Sep 4, 2026	11.58	11.61	11.35	11.45	11.45	-5.02%	29,762
Sep 3, 2026	11.42	12.05	11.37	12.05	12.05	9.95%	53,069
Sep 2, 2026	10.77	11.00	10.77	10.96	10.96	-0.99%	41,982
Sep 1, 2026	11.20	11.33	10.96	11.07	11.07	-2.12%	45,819
Aug 31, 2026	11.20	11.39	11.13	11.31	11.31	-0.09%	98,702
Aug 28, 2026	11.64	11.77	11.15	11.32	11.32	-4.63%	30,817
Aug 27, 2026	11.64	12.02	11.62	11.87	11.87	5.23%	60,596
Aug 26, 2026	11.26	11.45	11.12	11.28	11.28	-6.27%	49,378