XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.16	15.32	14.95	15.12	-	0.53%	101,391
Mar 10, 2026	15.22	15.64	15.00	15.04	15.04	0.94%	97,107
Mar 9, 2026	14.83	15.01	14.73	14.90	14.90	1.22%	92,491
Mar 6, 2026	14.85	14.85	14.59	14.72	14.72	-4.10%	734,007
Mar 5, 2026	15.51	15.62	15.15	15.35	15.35	-3.15%	789,880
Mar 4, 2026	15.32	15.99	15.28	15.85	15.85	7.82%	732,664
Mar 3, 2026	14.71	15.05	14.53	14.70	14.70	-2.91%	688,551
Mar 2, 2026	14.55	15.47	14.55	15.14	15.14	3.06%	381,380
Feb 27, 2026	14.88	14.92	14.55	14.69	14.69	-3.10%	276,624
Feb 26, 2026	15.67	15.67	15.02	15.16	15.16	-4.83%	258,612
Feb 25, 2026	15.44	16.08	15.37	15.93	15.93	8.00%	306,079
Feb 24, 2026	14.39	14.84	14.28	14.75	14.75	0.14%	168,064
Feb 23, 2026	15.06	15.12	14.67	14.73	14.73	-4.60%	186,029
Feb 20, 2026	15.17	15.61	15.17	15.44	15.44	0.65%	99,144
Feb 19, 2026	15.20	15.41	15.02	15.34	15.34	-0.71%	120,269
Feb 18, 2026	15.86	16.09	15.42	15.45	15.45	-4.22%	140,547
Feb 17, 2026	15.80	16.20	15.49	16.13	16.13	5.22%	332,824
Feb 13, 2026	14.96	15.51	14.90	15.33	15.33	4.36%	266,118
Feb 12, 2026	15.15	15.18	14.63	14.69	14.69	-2.00%	123,325
Feb 11, 2026	15.12	15.12	14.62	14.99	14.99	-1.25%	134,062
Feb 10, 2026	15.36	15.50	15.14	15.18	15.18	-4.05%	140,605
Feb 9, 2026	15.29	15.87	15.24	15.82	15.82	0.70%	202,060
Feb 6, 2026	15.33	16.78	15.33	15.71	15.71	21.31%	508,232
Feb 5, 2026	14.79	15.03	12.38	12.95	12.95	-22.22%	957,266
Feb 4, 2026	17.03	17.06	16.33	16.65	16.65	-5.24%	400,951
Feb 3, 2026	17.56	17.70	16.60	17.57	17.57	0.11%	469,307
Feb 2, 2026	17.74	18.00	17.53	17.55	17.55	-7.14%	416,959
Jan 30, 2026	19.10	19.35	18.60	18.90	18.90	-3.42%	249,011
Jan 29, 2026	20.12	20.24	19.31	19.57	19.57	-6.09%	625,918
Jan 28, 2026	20.91	20.98	20.65	20.84	20.84	-0.19%	172,203
Jan 27, 2026	20.53	20.94	20.39	20.88	20.88	1.51%	124,097
Jan 26, 2026	20.68	21.08	20.56	20.57	20.57	-1.30%	122,896
Jan 23, 2026	20.74	21.34	20.50	20.84	20.84	-0.33%	162,527
Jan 22, 2026	20.92	21.08	20.68	20.91	20.91	-2.52%	128,086
Jan 21, 2026	20.92	21.54	20.33	21.45	21.45	3.82%	276,088
Jan 20, 2026	20.90	21.05	20.58	20.66	20.66	-8.62%	425,591
Jan 16, 2026	22.49	22.62	22.05	22.61	22.61	-0.31%	129,730
Jan 15, 2026	23.08	23.09	22.36	22.68	22.68	-3.08%	171,744
Jan 14, 2026	23.27	23.70	23.12	23.40	23.40	0.91%	413,531
Jan 13, 2026	22.64	23.34	22.47	23.19	23.19	3.34%	300,114
Jan 12, 2026	22.39	22.90	22.30	22.44	22.44	-1.10%	488,374
Jan 9, 2026	22.79	23.47	22.58	22.69	22.69	-1.86%	193,779
Jan 8, 2026	22.55	23.52	22.44	23.12	23.12	-1.95%	160,811
Jan 7, 2026	23.97	24.25	23.58	23.58	23.58	-3.99%	439,158
Jan 6, 2026	26.02	26.09	23.97	24.56	24.56	-2.35%	424,892
Jan 5, 2026	23.13	25.57	23.02	25.15	25.15	16.87%	1,176,390
Jan 2, 2026	20.68	21.75	20.59	21.52	21.52	8.09%	410,866
Dec 31, 2025	20.38	20.38	19.70	19.91	19.91	-2.07%	469,549
Dec 30, 2025	20.25	20.51	20.21	20.33	20.33	1.14%	593,809
Dec 29, 2025	20.31	20.42	20.07	20.10	20.10	-0.25%	148,831