XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	38.07	45.51	37.50	41.09	-	24.52%	2,250,120
Jul 10, 2025	31.66	33.36	31.00	33.00	33.00	6.45%	971,321
Jul 9, 2025	30.30	31.19	29.39	31.00	31.00	8.51%	994,940
Jul 8, 2025	28.01	28.66	27.63	28.57	28.57	2.04%	466,174
Jul 7, 2025	27.80	29.34	27.65	28.00	28.00	2.71%	811,644
Jul 3, 2025	27.70	28.42	26.75	27.26	27.26	-0.04%	540,347
Jul 2, 2025	25.31	28.04	25.30	27.27	27.27	8.91%	851,557
Jul 1, 2025	25.90	26.40	25.01	25.04	25.04	-14.07%	827,066
Jun 30, 2025	26.17	29.29	25.64	29.14	29.14	20.86%	794,160
Jun 27, 2025	23.90	24.75	23.59	24.11	24.11	-3.13%	521,761
Jun 26, 2025	25.50	25.67	24.21	24.89	24.89	-6.64%	581,867
Jun 25, 2025	27.00	27.39	25.98	26.66	26.66	0.08%	521,560
Jun 24, 2025	26.15	26.95	25.90	26.64	26.64	12.17%	656,568
Jun 23, 2025	22.25	23.75	21.32	23.75	23.75	-6.86%	1,480,610
Jun 20, 2025	26.52	26.61	24.60	25.50	25.50	-2.19%	686,361
Jun 18, 2025	25.66	26.47	25.51	26.07	26.07	-4.40%	663,988
Jun 17, 2025	28.11	28.38	26.26	27.27	27.27	-13.40%	1,055,839
Jun 16, 2025	29.50	31.49	29.24	31.49	31.49	19.64%	607,367
Jun 13, 2025	26.81	27.37	26.00	26.32	26.32	-7.26%	622,287
Jun 12, 2025	29.33	29.77	28.29	28.38	28.38	-8.04%	370,308
Jun 11, 2025	31.70	32.12	30.60	30.86	30.86	-0.74%	383,264
Jun 10, 2025	31.25	31.42	30.19	31.09	31.09	0.29%	320,436
Jun 9, 2025	30.09	31.46	29.54	31.00	31.00	10.75%	431,893
Jun 6, 2025	27.69	28.31	27.60	27.99	27.99	4.05%	332,999
Jun 5, 2025	29.36	29.36	26.43	26.90	26.90	-7.40%	450,546
Jun 4, 2025	29.81	30.45	28.90	29.05	29.05	-6.23%	270,418
Jun 3, 2025	29.50	31.00	29.14	30.98	30.98	10.45%	357,798
Jun 2, 2025	27.62	28.45	27.40	28.05	28.05	-2.43%	312,682
May 30, 2025	29.20	29.40	27.41	28.75	28.75	-7.68%	591,281
May 29, 2025	32.18	32.21	30.82	31.14	31.14	2.98%	192,165
May 28, 2025	32.70	32.79	30.14	30.24	30.24	-9.92%	504,821
May 27, 2025	33.72	33.96	32.85	33.57	33.57	-1.41%	373,342
May 23, 2025	34.70	35.69	34.05	34.05	34.05	-7.47%	447,206
May 22, 2025	37.00	37.25	36.44	36.80	36.80	1.55%	419,057
May 21, 2025	34.80	37.11	34.34	36.24	36.24	3.10%	539,731
May 20, 2025	34.97	35.28	33.90	35.15	35.15	-3.99%	410,985
May 19, 2025	34.00	36.68	33.87	36.61	36.61	-1.43%	536,077
May 16, 2025	37.86	38.00	36.57	37.14	37.14	-2.95%	610,297
May 15, 2025	39.01	40.14	37.23	38.27	38.27	-10.12%	782,017
May 14, 2025	43.41	43.90	41.01	42.58	42.58	-0.98%	402,575
May 13, 2025	42.33	44.00	40.93	43.00	43.00	2.38%	769,385
May 12, 2025	44.00	44.13	38.49	42.00	42.00	16.41%	1,095,303
May 9, 2025	36.83	37.44	35.01	36.08	36.08	6.75%	427,142
May 8, 2025	32.00	33.80	31.71	33.80	33.80	16.15%	438,931
May 7, 2025	29.73	30.24	29.07	29.10	29.10	-2.77%	242,417
May 6, 2025	28.98	30.38	28.53	29.93	29.93	-1.84%	284,214
May 5, 2025	30.64	31.02	29.40	30.49	30.49	-6.01%	342,783
May 2, 2025	32.60	33.28	32.00	32.44	32.44	-1.16%	323,634
May 1, 2025	33.81	33.91	32.82	32.82	32.82	0.86%	256,618
Apr 30, 2025	31.50	33.54	30.26	32.54	32.54	-7.32%	455,279