XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.72	14.72	14.62	14.70	-	0.75%	36,019
Mar 31, 2026	14.34	14.61	14.25	14.59	14.59	1.74%	128,329
Mar 30, 2026	14.70	14.71	14.31	14.34	14.34	-0.28%	155,063
Mar 27, 2026	14.53	14.60	14.31	14.38	14.38	-1.51%	178,327
Mar 26, 2026	14.94	15.01	14.52	14.60	14.60	-4.76%	150,738
Mar 25, 2026	15.46	15.53	15.22	15.33	15.33	1.86%	107,860
Mar 24, 2026	15.37	15.39	15.05	15.05	15.05	-3.34%	110,968
Mar 23, 2026	15.48	15.91	15.43	15.57	15.57	-0.06%	155,886
Mar 20, 2026	15.72	15.72	15.49	15.58	15.58	-0.83%	122,580
Mar 19, 2026	15.66	15.81	15.45	15.71	15.71	-0.32%	164,753
Mar 18, 2026	15.93	16.01	15.61	15.76	15.76	-5.35%	277,018
Mar 17, 2026	16.38	16.75	16.24	16.65	16.65	0.06%	174,944
Mar 16, 2026	16.07	16.76	16.00	16.64	16.64	9.40%	268,193
Mar 13, 2026	15.64	15.77	15.12	15.21	15.21	1.47%	193,985
Mar 12, 2026	15.04	15.11	14.85	14.99	14.99	-0.79%	107,664
Mar 11, 2026	15.16	15.32	14.95	15.11	15.11	0.47%	103,914
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