XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.18	11.20	10.99	11.09	11.09	-1.47%	451,267
Nov 12, 2026	11.13	11.29	11.02	11.25	11.25	-2.68%	539,939
Nov 11, 2026	11.45	11.72	11.42	11.56	11.56	0.52%	711,836
Nov 10, 2026	11.49	11.64	11.20	11.50	11.50	-2.95%	602,706
Nov 9, 2026	11.90	12.09	11.75	11.85	11.85	-6.84%	514,490
Nov 6, 2026	12.80	12.99	12.71	12.72	12.72	-4.79%	342,469
Nov 5, 2026	14.14	14.16	13.31	13.36	13.36	-5.58%	468,741
Nov 4, 2026	13.91	14.54	13.90	14.15	14.15	1.87%	407,116
Nov 3, 2026	13.86	13.94	13.78	13.89	13.89	2.81%	315,104
Nov 2, 2026	13.57	13.64	13.38	13.51	13.51	-0.22%	324,981
Oct 30, 2026	13.53	13.67	13.31	13.54	13.54	-2.62%	600,324
Oct 29, 2026	14.04	14.28	13.88	13.91	13.91	-3.94%	292,727
Oct 28, 2026	14.29	14.50	14.18	14.48	14.48	0.73%	533,716
Oct 27, 2026	14.25	14.40	14.18	14.37	14.37	2.50%	635,383
Oct 26, 2026	13.98	14.17	13.87	14.02	14.02	-0.78%	484,607
Oct 23, 2026	14.25	14.35	14.10	14.13	14.13	-0.21%	325,103
Oct 22, 2026	14.38	14.46	14.12	14.16	14.16	-6.10%	259,762
Oct 21, 2026	14.80	15.18	14.67	15.08	15.08	4.79%	751,265
Oct 20, 2026	14.05	14.60	14.05	14.39	14.39	2.06%	381,314
Oct 19, 2026	14.25	14.25	14.03	14.10	14.10	0.14%	292,042
Oct 16, 2026	14.49	14.55	13.98	14.08	14.08	-3.43%	361,596
Oct 15, 2026	14.03	14.60	13.92	14.58	14.58	1.53%	277,314
Oct 14, 2026	14.73	14.82	14.34	14.36	14.36	-3.49%	310,697
Oct 13, 2026	14.80	14.97	14.75	14.88	14.88	0.61%	404,731
Oct 12, 2026	15.03	15.12	14.69	14.79	14.79	-1.60%	754,417
Oct 9, 2026	15.07	15.12	14.92	15.03	15.03	1.01%	640,493
Oct 8, 2026	15.16	15.29	14.30	14.88	14.88	-3.38%	1,886,055
Oct 7, 2026	15.63	15.64	15.35	15.40	15.40	-5.64%	1,095,078
Oct 6, 2026	16.36	16.54	16.25	16.32	16.32	0.06%	769,457
Oct 5, 2026	16.47	16.52	16.13	16.31	16.31	2.07%	955,419
Oct 2, 2026	16.72	16.84	15.70	15.98	15.98	-1.84%	1,823,133
Oct 1, 2026	16.06	16.39	16.01	16.28	16.28	0.62%	305,315
Sep 30, 2026	16.67	16.75	16.13	16.18	16.18	-0.25%	613,928
Sep 29, 2026	16.75	16.91	16.02	16.22	16.22	0.62%	442,661
Sep 28, 2026	16.51	16.61	16.01	16.12	16.12	-5.68%	395,468
Sep 25, 2026	17.26	17.43	16.87	17.09	17.09	2.89%	723,211
Sep 24, 2026	16.25	16.76	16.16	16.61	16.61	2.34%	795,937
Sep 23, 2026	17.07	17.19	16.12	16.23	16.23	-5.80%	1,151,427
Sep 22, 2026	16.79	17.47	16.66	17.23	17.23	5.32%	1,099,829
Sep 21, 2026	16.15	16.43	15.99	16.36	16.36	6.58%	770,786
Sep 18, 2026	14.41	15.35	14.40	15.35	15.35	9.10%	681,034
Sep 17, 2026	14.13	14.30	13.99	14.07	14.07	-0.35%	411,767
Sep 16, 2026	13.90	14.15	13.56	14.12	14.12	0.50%	656,327
Sep 15, 2026	15.60	15.60	13.97	14.05	14.05	-11.58%	2,030,408
Sep 14, 2026	15.11	16.08	15.11	15.89	15.89	7.51%	1,089,136
Sep 11, 2026	14.74	15.53	14.63	14.78	14.78	0.68%	417,967
Sep 10, 2026	14.70	14.85	14.58	14.68	14.68	-3.61%	502,662
Sep 9, 2026	15.59	15.60	15.20	15.23	15.23	-1.55%	358,430
Sep 8, 2026	15.19	15.75	15.03	15.47	15.47	1.78%	646,676
Sep 4, 2026	15.29	15.43	15.03	15.20	15.20	-4.94%	561,635