XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	15.09	16.03	15.08	15.99	15.99	9.52%	1,219,608
Sep 2, 2026	14.40	14.65	14.39	14.60	14.60	-0.82%	391,072
Sep 1, 2026	14.87	15.02	14.54	14.72	14.72	-2.39%	513,183
Aug 31, 2026	14.86	15.17	14.77	15.08	15.08	0.60%	614,489
Aug 28, 2026	15.40	15.66	14.82	14.99	14.99	-5.43%	678,522
Aug 27, 2026	15.54	16.03	15.43	15.85	15.85	5.74%	1,076,099
Aug 26, 2026	15.01	15.24	14.76	14.99	14.99	-6.37%	1,030,026
Aug 25, 2026	15.77	16.12	15.70	16.01	16.01	-0.74%	732,872
Aug 24, 2026	16.44	16.62	15.91	16.13	16.13	8.18%	865,038
Aug 21, 2026	15.09	15.44	14.81	14.91	14.91	11.27%	1,042,710
Aug 20, 2026	13.09	14.59	12.93	13.40	13.40	15.52%	1,701,816
Aug 19, 2026	11.12	11.66	11.02	11.60	11.60	6.62%	461,499
Aug 18, 2026	10.80	10.92	10.80	10.88	10.88	0.05%	150,442
Aug 17, 2026	10.84	10.95	10.82	10.88	10.88	0.23%	226,321
Aug 14, 2026	10.90	10.95	10.84	10.85	10.85	-1.00%	205,230
Aug 13, 2026	10.93	10.98	10.84	10.96	10.96	0.23%	181,271
Aug 12, 2026	11.03	11.04	10.93	10.94	10.94	-0.68%	235,835
Aug 11, 2026	10.94	11.04	10.77	11.01	11.01	-0.63%	344,611
Aug 10, 2026	11.17	11.21	11.03	11.08	11.08	-0.18%	253,189
Aug 7, 2026	11.29	11.30	11.00	11.10	11.10	-1.16%	316,484
Aug 6, 2026	11.34	11.43	11.21	11.23	11.23	-3.27%	233,656
Aug 5, 2026	11.53	11.63	11.44	11.61	11.61	-1.11%	424,190
Aug 4, 2026	11.68	11.75	11.63	11.74	11.74	0.17%	98,855
Aug 3, 2026	11.59	11.80	11.57	11.72	11.72	1.65%	186,170
Jul 31, 2026	11.67	11.67	11.49	11.53	11.53	-2.62%	163,998
Jul 30, 2026	11.73	11.89	11.71	11.84	11.84	1.89%	194,686
Jul 29, 2026	11.67	11.84	11.58	11.62	11.62	1.04%	272,544
Jul 28, 2026	11.43	11.59	11.35	11.50	11.50	-2.99%	199,667
Jul 27, 2026	11.98	12.09	11.79	11.86	11.86	0.21%	210,370
Jul 24, 2026	11.92	11.92	11.79	11.83	11.83	-1.33%	209,394