XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.09	15.44	14.81	14.91	14.91	11.27%	1,007,052
Aug 20, 2026	13.09	14.59	12.93	13.40	13.40	15.52%	1,691,758
Aug 19, 2026	11.12	11.66	11.02	11.60	11.60	6.62%	445,603
Aug 18, 2026	10.80	10.92	10.80	10.88	10.88	0.05%	148,398
Aug 17, 2026	10.84	10.95	10.82	10.88	10.88	0.23%	224,024
Aug 14, 2026	10.90	10.95	10.84	10.85	10.85	-1.00%	188,324
Aug 13, 2026	10.93	10.98	10.84	10.96	10.96	0.23%	179,780
Aug 12, 2026	11.03	11.04	10.93	10.94	10.94	-0.68%	233,908
Aug 11, 2026	10.94	11.04	10.77	11.01	11.01	-0.63%	340,986
Aug 10, 2026	11.17	11.21	11.03	11.08	11.08	-0.18%	250,715
Aug 7, 2026	11.29	11.30	11.00	11.10	11.10	-1.16%	315,945
Aug 6, 2026	11.34	11.43	11.21	11.23	11.23	-3.27%	232,729
Aug 5, 2026	11.53	11.63	11.44	11.61	11.61	-1.11%	423,156
Aug 4, 2026	11.68	11.75	11.63	11.74	11.74	0.17%	96,597
Aug 3, 2026	11.59	11.80	11.57	11.72	11.72	1.65%	180,097
Jul 31, 2026	11.67	11.67	11.49	11.53	11.53	-2.62%	147,354
Jul 30, 2026	11.73	11.89	11.71	11.84	11.84	1.89%	185,689
Jul 29, 2026	11.67	11.84	11.58	11.62	11.62	1.04%	255,463
Jul 28, 2026	11.43	11.59	11.35	11.50	11.50	-2.99%	182,808
Jul 27, 2026	11.98	12.09	11.79	11.86	11.86	0.21%	195,415
Jul 24, 2026	11.92	11.92	11.79	11.83	11.83	-1.33%	208,312
Jul 23, 2026	12.10	12.12	11.97	11.99	11.99	-2.91%	197,506
Jul 22, 2026	12.35	12.58	12.34	12.35	12.35	-1.67%	162,472
Jul 21, 2026	12.39	12.65	12.37	12.56	12.56	3.46%	312,774
Jul 20, 2026	11.92	12.16	11.80	12.14	12.14	2.36%	229,851
Jul 17, 2026	11.67	11.89	11.61	11.86	11.86	-0.50%	158,647
Jul 16, 2026	12.05	12.14	11.83	11.92	11.92	-1.08%	207,746
Jul 15, 2026	12.20	12.27	12.04	12.05	12.05	-0.33%	322,887
Jul 14, 2026	11.99	12.18	11.89	12.09	12.09	4.31%	293,173
Jul 13, 2026	11.63	11.72	11.48	11.59	11.59	-3.34%	273,912
Jul 10, 2026	12.04	12.08	11.91	11.99	11.99	0.67%	217,913
Jul 9, 2026	11.91	11.95	11.80	11.91	11.91	0.68%	195,975
Jul 8, 2026	11.72	11.89	11.62	11.83	11.83	-2.83%	187,203
Jul 7, 2026	12.19	12.32	12.05	12.18	12.18	-2.52%	156,871
Jul 6, 2026	12.07	12.57	12.06	12.49	12.49	6.03%	192,638
Jul 2, 2026	11.93	12.07	11.76	11.78	11.78	2.35%	219,116
Jul 1, 2026	11.32	11.56	11.28	11.51	11.51	1.41%	293,336
Jun 30, 2026	11.21	11.58	11.16	11.35	11.35	-2.66%	196,712
Jun 29, 2026	11.45	11.68	11.29	11.66	11.66	2.46%	322,019
Jun 26, 2026	11.06	11.42	11.04	11.38	11.38	1.43%	364,874
Jun 25, 2026	11.66	11.66	11.00	11.22	11.22	-2.09%	331,189
Jun 24, 2026	11.73	11.79	11.37	11.46	11.46	-4.10%	390,464
Jun 23, 2026	11.94	12.02	11.85	11.95	11.95	-3.08%	230,522
Jun 22, 2026	12.52	12.63	12.28	12.33	12.33	-0.56%	181,852
Jun 18, 2026	12.72	12.72	12.31	12.40	12.40	-3.13%	133,230
Jun 17, 2026	13.03	13.29	12.79	12.80	12.80	-3.40%	138,643
Jun 16, 2026	13.38	13.41	13.10	13.25	13.25	-4.47%	196,673
Jun 15, 2026	13.51	14.04	13.40	13.87	13.87	12.86%	434,507
Jun 12, 2026	12.33	12.57	12.25	12.29	12.29	-0.97%	198,310
Jun 11, 2026	12.07	12.48	12.00	12.41	12.41	4.29%	177,320