XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	4.42	4.65	4.34	4.57	-	8.55%	971,366
Feb 12, 2026	4.46	4.51	4.17	4.21	4.21	-4.32%	1,481,760
Feb 11, 2026	4.45	4.49	4.15	4.40	4.40	-2.22%	1,605,449
Feb 10, 2026	4.62	4.71	4.46	4.50	4.50	-7.98%	1,629,008
Feb 9, 2026	4.58	4.95	4.52	4.89	4.89	0.41%	3,436,602
Feb 6, 2026	4.71	5.40	4.66	4.87	4.87	43.66%	7,337,216
Feb 5, 2026	4.79	4.96	3.03	3.39	3.39	-45.23%	9,039,807
Feb 4, 2026	6.53	6.53	5.90	6.19	6.19	-10.55%	2,121,641
Feb 3, 2026	6.89	7.03	6.13	6.92	6.92	0.58%	2,321,148
Feb 2, 2026	7.03	7.27	6.86	6.88	6.88	-14.32%	2,665,857
Jan 30, 2026	8.23	8.45	7.77	8.03	8.03	-6.74%	1,698,509
Jan 29, 2026	9.27	9.30	8.40	8.61	8.61	-12.85%	3,051,006
Jan 28, 2026	9.93	10.01	9.69	9.88	9.88	-0.50%	903,524
Jan 27, 2026	9.60	9.97	9.43	9.93	9.93	3.33%	1,765,180
Jan 26, 2026	9.76	10.16	9.61	9.61	9.61	-2.83%	1,450,791
Jan 23, 2026	9.80	10.40	9.58	9.89	9.89	-0.50%	1,313,893
Jan 22, 2026	9.98	10.10	9.73	9.94	9.94	-5.51%	1,166,996
Jan 21, 2026	10.00	10.60	9.45	10.52	10.52	7.79%	2,332,161
Jan 20, 2026	10.00	10.22	9.65	9.76	9.76	-17.22%	2,566,153
Jan 16, 2026	11.62	11.82	11.22	11.79	11.79	1.64%	1,183,256
Jan 15, 2026	12.43	12.43	11.52	11.60	11.60	-8.37%	1,445,312
Jan 14, 2026	12.58	13.00	12.38	12.66	12.66	1.20%	1,987,400
Jan 13, 2026	11.97	12.70	11.72	12.51	12.51	6.83%	1,702,097
Jan 12, 2026	11.62	12.28	11.57	11.71	11.71	-2.25%	1,323,877
Jan 9, 2026	12.10	12.86	11.89	11.98	11.98	-3.93%	1,695,715
Jan 8, 2026	11.86	12.95	11.71	12.47	12.47	-4.59%	2,172,587
Jan 7, 2026	13.51	13.85	13.01	13.07	13.07	-7.96%	1,643,464
Jan 6, 2026	15.86	15.94	13.45	14.20	14.20	-4.83%	2,773,976
Jan 5, 2026	12.67	15.32	12.65	14.92	14.92	34.05%	2,992,948
Jan 2, 2026	10.24	11.33	10.14	11.13	11.13	16.67%	1,550,242
Dec 31, 2025	9.96	10.00	9.34	9.54	9.54	-3.73%	1,671,582
Dec 30, 2025	9.87	10.11	9.84	9.91	9.91	1.54%	1,213,372
Dec 29, 2025	9.86	10.05	9.71	9.76	9.76	-0.41%	1,034,491
Dec 26, 2025	9.91	10.01	9.50	9.80	9.80	0.10%	1,718,416
Dec 24, 2025	10.00	10.03	9.76	9.79	9.79	-9.27%	1,031,666
Dec 23, 2025	10.75	10.90	10.55	10.79	10.18	-1.46%	904,602
Dec 22, 2025	11.39	11.52	10.89	10.95	10.33	-1.17%	1,058,154
Dec 19, 2025	10.81	11.23	10.62	11.08	10.45	11.13%	1,639,449
Dec 18, 2025	11.17	11.47	9.93	9.97	9.41	-8.03%	1,672,817
Dec 17, 2025	11.46	12.17	10.48	10.84	10.23	-5.49%	1,906,222
Dec 16, 2025	11.35	11.67	11.23	11.47	10.82	4.56%	1,199,089
Dec 15, 2025	12.08	12.16	10.82	10.97	10.35	-11.82%	2,318,656
Dec 12, 2025	12.85	12.99	12.05	12.44	11.74	-2.43%	1,097,281
Dec 11, 2025	12.48	12.81	12.15	12.75	12.03	-3.92%	1,360,947
Dec 10, 2025	13.26	13.88	12.93	13.27	12.52	-4.67%	1,667,998
Dec 9, 2025	13.17	14.77	13.10	13.92	13.13	2.35%	1,390,185
Dec 8, 2025	13.70	13.91	13.28	13.60	12.83	5.75%	972,233
Dec 5, 2025	13.39	13.85	12.71	12.86	12.13	-7.68%	1,696,070
Dec 4, 2025	14.44	14.65	13.44	13.93	13.14	-7.63%	1,707,981
Dec 3, 2025	14.80	15.27	14.60	15.08	14.23	2.38%	1,076,487