XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	25.64	25.69	23.50	24.36	24.36	-3.75%	970,628
Oct 28, 2025	26.20	26.25	24.78	25.31	25.31	-2.47%	1,278,699
Oct 27, 2025	25.35	26.57	24.76	25.95	25.95	13.32%	1,867,354
Oct 24, 2025	23.00	23.33	22.39	22.90	22.90	7.06%	2,015,449
Oct 23, 2025	21.20	21.75	21.00	21.39	21.39	2.25%	758,459
Oct 22, 2025	21.48	21.60	20.50	20.92	20.92	-9.44%	1,047,424
Oct 21, 2025	21.92	23.94	21.55	23.10	23.10	-2.53%	1,654,575
Oct 20, 2025	22.56	24.32	22.05	23.70	23.70	19.34%	1,623,796
Oct 17, 2025	19.35	20.37	18.83	19.86	19.86	-2.69%	1,568,748
Oct 16, 2025	22.60	22.75	20.05	20.41	20.41	-6.76%	1,772,605
Oct 15, 2025	23.39	23.89	21.79	21.89	21.89	-6.77%	1,380,958
Oct 14, 2025	22.25	24.50	21.60	23.48	23.48	-10.65%	2,097,421
Oct 13, 2025	24.83	26.54	24.74	26.28	26.28	-3.74%	2,061,671
Oct 10, 2025	30.55	30.81	26.50	27.30	27.30	-8.30%	2,923,407
Oct 9, 2025	30.84	30.89	29.47	29.77	29.77	-8.74%	1,616,422
Oct 8, 2025	31.80	32.90	31.34	32.62	32.62	3.46%	824,488
Oct 7, 2025	34.48	34.57	31.31	31.53	31.53	-11.01%	2,176,507
Oct 6, 2025	34.96	36.10	34.54	35.43	35.43	-0.92%	1,370,987
Oct 3, 2025	35.60	37.37	35.21	35.76	35.76	-3.90%	1,492,227
Oct 2, 2025	34.65	37.73	33.91	37.21	37.21	8.86%	1,512,527
Oct 1, 2025	33.97	34.39	33.37	34.18	34.18	5.82%	1,152,452
Sep 30, 2025	31.98	32.32	31.08	32.30	32.30	-2.21%	750,245
Sep 29, 2025	32.05	33.78	31.96	33.03	33.03	7.69%	1,061,915
Sep 26, 2025	29.49	31.22	28.80	30.67	30.67	2.34%	1,323,317
Sep 25, 2025	32.44	32.56	29.32	29.97	29.97	-14.91%	1,921,245
Sep 24, 2025	32.95	35.74	32.88	35.22	35.22	8.57%	1,164,635
Sep 23, 2025	32.89	33.50	32.29	32.44	32.44	0.78%	825,711
Sep 22, 2025	32.87	33.37	31.91	32.19	32.19	-10.95%	1,971,508
Sep 19, 2025	37.32	37.57	36.04	36.15	36.15	-8.13%	1,121,246
Sep 18, 2025	39.61	40.03	38.89	39.35	39.35	4.79%	1,168,504
Sep 17, 2025	37.53	38.60	36.28	37.55	37.55	-1.50%	1,191,332
Sep 16, 2025	38.03	38.35	36.94	38.12	38.12	4.15%	789,987
Sep 15, 2025	37.15	38.07	36.60	36.60	36.60	-7.41%	1,122,067
Sep 12, 2025	38.00	39.65	37.51	39.53	39.53	4.47%	1,387,503
Sep 11, 2025	36.85	37.98	36.81	37.84	37.84	3.42%	707,820
Sep 10, 2025	37.27	37.85	36.36	36.59	36.59	0.66%	1,141,923
Sep 9, 2025	37.43	37.81	35.70	36.35	36.35	-1.28%	1,084,191
Sep 8, 2025	36.69	37.19	36.34	36.82	36.82	8.23%	1,073,802
Sep 5, 2025	34.13	34.58	32.55	34.02	34.02	5.16%	811,974
Sep 4, 2025	33.63	33.70	32.30	32.35	32.35	-5.33%	575,107
Sep 3, 2025	34.02	34.84	33.72	34.17	34.17	2.67%	752,751
Sep 2, 2025	32.26	33.79	32.02	33.28	33.28	0.48%	932,811
Aug 29, 2025	34.65	34.72	32.78	33.12	33.12	-9.48%	1,793,187
Aug 28, 2025	38.12	38.43	36.50	36.59	36.59	-3.51%	1,256,362
Aug 27, 2025	38.21	39.19	37.50	37.92	37.92	-5.44%	1,338,990
Aug 26, 2025	36.17	40.80	35.80	40.10	40.10	12.23%	1,427,302
Aug 25, 2025	38.13	38.47	35.66	35.73	35.73	-13.70%	1,813,379
Aug 22, 2025	34.94	42.17	34.70	41.40	41.40	14.55%	2,805,833
Aug 21, 2025	37.27	37.79	35.67	36.14	36.14	-8.67%	880,942
Aug 20, 2025	36.65	39.80	35.08	39.57	39.57	8.35%	1,356,945