XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.08	14.16	13.89	14.12	14.12	-1.53%	227,650
May 29, 2026	14.15	14.47	14.06	14.34	14.34	0.42%	239,294
May 28, 2026	14.08	14.51	13.96	14.28	14.28	-1.11%	175,448
May 27, 2026	14.38	14.57	14.30	14.44	14.44	-0.07%	158,595
May 26, 2026	14.68	14.83	14.41	14.45	14.45	-0.62%	159,351
May 22, 2026	14.83	14.84	14.50	14.54	14.54	-3.00%	357,429
May 21, 2026	14.84	15.05	14.68	14.99	14.99	0.67%	349,347
May 20, 2026	14.86	14.99	14.76	14.89	14.89	1.15%	219,756
May 19, 2026	14.89	15.01	14.72	14.72	14.72	-2.32%	142,494
May 18, 2026	15.08	15.11	14.82	15.07	15.07	-3.27%	384,009
May 15, 2026	15.82	15.82	15.52	15.58	15.58	-5.63%	327,735
May 14, 2026	15.76	16.84	15.64	16.51	16.51	7.00%	469,889
May 13, 2026	15.61	15.61	15.33	15.43	15.43	-1.41%	329,224
May 12, 2026	15.75	15.76	15.44	15.65	15.65	-2.73%	212,539
May 11, 2026	15.89	16.18	15.79	16.09	16.09	4.28%	511,282
May 8, 2026	15.06	15.50	15.05	15.43	15.43	2.39%	254,986
May 7, 2026	15.34	15.34	15.05	15.07	15.07	-3.02%	141,034
May 6, 2026	15.49	15.60	15.38	15.54	15.54	1.17%	271,797
May 5, 2026	15.37	15.40	15.27	15.36	15.36	1.12%	395,260
May 4, 2026	15.18	15.37	15.10	15.19	15.19	0.26%	135,766
May 1, 2026	15.09	15.21	15.09	15.15	15.15	1.75%	178,317
Apr 30, 2026	14.84	14.94	14.81	14.89	14.89	1.43%	261,716
Apr 29, 2026	14.94	14.97	14.62	14.68	14.68	-2.33%	156,663
Apr 28, 2026	14.99	15.07	14.87	15.03	15.03	-0.60%	144,979
Apr 27, 2026	15.30	15.33	15.05	15.12	15.12	-3.45%	143,162
Apr 24, 2026	15.65	15.74	15.54	15.66	15.66	0.84%	106,927
Apr 23, 2026	15.39	15.66	15.38	15.53	15.53	-0.83%	106,757
Apr 22, 2026	15.80	15.89	15.63	15.66	15.66	1.75%	177,448
Apr 21, 2026	15.59	15.70	15.36	15.39	15.39	-1.03%	160,801
Apr 20, 2026	15.49	15.62	15.34	15.55	15.55	-3.95%	226,118
Apr 17, 2026	16.01	16.41	15.95	16.19	16.19	1.57%	318,451
Apr 16, 2026	15.53	15.96	15.16	15.94	15.94	4.80%	259,499
Apr 15, 2026	14.87	15.31	14.81	15.21	15.21	2.70%	631,832
Apr 14, 2026	14.94	15.18	14.71	14.81	14.81	0.47%	364,151
Apr 13, 2026	14.48	14.76	14.44	14.74	14.74	-0.47%	575,983
Apr 10, 2026	14.62	14.82	14.55	14.81	14.81	0.47%	84,399
Apr 9, 2026	14.48	14.79	14.37	14.74	14.74	0.27%	110,548
Apr 8, 2026	15.05	15.06	14.61	14.70	14.70	2.87%	158,678
Apr 7, 2026	14.21	14.29	14.06	14.29	14.29	-1.85%	164,959
Apr 6, 2026	14.62	14.70	14.50	14.56	14.56	2.58%	122,801
Apr 2, 2026	13.99	14.22	13.90	14.19	14.19	-3.25%	142,358
Apr 1, 2026	14.72	14.86	14.61	14.67	14.67	0.55%	117,596
Mar 31, 2026	14.34	14.61	14.25	14.59	14.59	1.74%	138,065
Mar 30, 2026	14.70	14.71	14.31	14.34	14.34	-0.28%	155,786
Mar 27, 2026	14.53	14.60	14.31	14.38	14.38	-1.51%	180,768
Mar 26, 2026	14.94	15.01	14.52	14.60	14.60	-4.76%	157,537
Mar 25, 2026	15.46	15.53	15.22	15.33	15.33	1.86%	109,332
Mar 24, 2026	15.37	15.39	15.05	15.05	15.05	-3.34%	110,970
Mar 23, 2026	15.48	15.91	15.43	15.57	15.57	-0.06%	162,029
Mar 20, 2026	15.72	15.72	15.49	15.58	15.58	-0.83%	122,888