XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	23.97	24.25	23.58	23.74	-	-3.34%	413,451
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
Dec 26, 2025	20.34	20.37	19.88	20.15	20.15	0.35%	185,155
Dec 24, 2025	20.30	20.36	20.08	20.08	20.08	-1.95%	172,248
Dec 23, 2025	20.43	20.61	20.28	20.48	20.48	-0.78%	189,630
Dec 22, 2025	21.07	21.14	20.57	20.64	20.64	-0.58%	232,920
Dec 19, 2025	20.37	20.86	20.25	20.76	20.76	5.92%	591,778
Dec 18, 2025	20.77	21.06	19.60	19.60	19.60	-4.02%	732,943
Dec 17, 2025	20.97	21.59	20.11	20.42	20.42	-2.44%	543,855
Dec 16, 2025	20.88	21.15	20.76	20.93	20.93	2.35%	271,452
Dec 15, 2025	21.49	21.53	20.33	20.45	20.45	-6.28%	294,516
Dec 12, 2025	22.16	22.24	21.45	21.82	21.82	-1.00%	394,312
Dec 11, 2025	21.84	22.08	21.59	22.04	22.04	-1.83%	414,155
Dec 10, 2025	22.44	22.97	22.20	22.45	22.45	-2.22%	305,308
Dec 9, 2025	22.37	23.67	22.30	22.96	22.96	1.01%	411,622
Dec 8, 2025	22.79	22.92	22.44	22.73	22.73	3.18%	303,229
Dec 5, 2025	22.49	22.84	21.93	22.03	22.03	-3.97%	222,602
Dec 4, 2025	23.30	23.48	22.53	22.94	22.94	-3.75%	244,925
Dec 3, 2025	23.60	23.96	23.45	23.84	23.84	1.30%	503,608
Dec 2, 2025	22.45	23.73	22.36	23.53	23.53	7.49%	569,562
Dec 1, 2025	22.12	22.30	21.61	21.89	21.89	-7.56%	422,810
Nov 28, 2025	24.28	24.74	23.61	23.68	23.68	-2.15%	290,477
Nov 26, 2025	23.61	24.52	23.39	24.20	24.20	1.17%	481,610
Nov 25, 2025	24.13	24.20	23.38	23.92	23.92	-2.78%	511,965