XRPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	15.89	16.18	15.79	16.09	16.09	4.28%	508,122
May 8, 2026	15.06	15.50	15.05	15.43	15.43	2.39%	244,380
May 7, 2026	15.34	15.34	15.05	15.07	15.07	-3.02%	139,293
May 6, 2026	15.49	15.60	15.38	15.54	15.54	1.17%	271,237
May 5, 2026	15.37	15.40	15.27	15.36	15.36	1.12%	391,888
May 4, 2026	15.18	15.37	15.10	15.19	15.19	0.26%	135,662
May 1, 2026	15.09	15.21	15.09	15.15	15.15	1.75%	176,441
Apr 30, 2026	14.84	14.94	14.81	14.89	14.89	1.43%	252,832
Apr 29, 2026	14.94	14.97	14.62	14.68	14.68	-2.33%	156,510
Apr 28, 2026	14.99	15.07	14.87	15.03	15.03	-0.60%	143,986
Apr 27, 2026	15.30	15.33	15.05	15.12	15.12	-3.45%	142,746
Apr 24, 2026	15.65	15.74	15.54	15.66	15.66	0.84%	105,201
Apr 23, 2026	15.39	15.66	15.38	15.53	15.53	-0.83%	100,063
Apr 22, 2026	15.80	15.89	15.63	15.66	15.66	1.75%	174,940
Apr 21, 2026	15.59	15.70	15.36	15.39	15.39	-1.03%	157,714
Apr 20, 2026	15.49	15.62	15.34	15.55	15.55	-3.95%	220,219
Apr 17, 2026	16.01	16.41	15.95	16.19	16.19	1.57%	303,689
Apr 16, 2026	15.53	15.96	15.16	15.94	15.94	4.80%	258,768
Apr 15, 2026	14.87	15.31	14.81	15.21	15.21	2.70%	623,085
Apr 14, 2026	14.94	15.18	14.71	14.81	14.81	0.47%	363,931
Apr 13, 2026	14.48	14.76	14.44	14.74	14.74	-0.47%	570,892
Apr 10, 2026	14.62	14.82	14.55	14.81	14.81	0.47%	84,224
Apr 9, 2026	14.48	14.79	14.37	14.74	14.74	0.27%	110,444
Apr 8, 2026	15.05	15.06	14.61	14.70	14.70	2.87%	158,623
Apr 7, 2026	14.21	14.29	14.06	14.29	14.29	-1.85%	107,604
Apr 6, 2026	14.62	14.70	14.50	14.56	14.56	2.58%	121,954
Apr 2, 2026	13.99	14.22	13.90	14.19	14.19	-3.24%	142,278
Apr 1, 2026	14.72	14.86	14.61	14.67	14.67	0.55%	116,596
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