XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	22.94	23.28	22.05	22.44	22.44	-2.14%	181,640
Jul 15, 2026	23.53	23.79	22.87	22.93	22.93	-0.35%	149,268
Jul 14, 2026	22.71	23.37	22.37	23.01	23.01	8.90%	135,901
Jul 13, 2026	21.35	21.75	20.77	21.13	21.13	-7.85%	160,851
Jul 10, 2026	22.98	23.20	22.53	22.93	22.93	1.55%	159,203
Jul 9, 2026	22.50	22.76	22.12	22.58	22.58	1.99%	231,208
Jul 8, 2026	21.84	22.38	21.39	22.14	22.14	-5.95%	218,331
Jul 7, 2026	23.52	24.14	23.01	23.54	23.54	-4.89%	110,751
Jul 6, 2026	23.12	25.10	23.12	24.75	24.75	11.34%	230,770
Jul 2, 2026	22.66	23.25	22.08	22.23	22.23	5.21%	243,019
Jul 1, 2026	20.40	21.33	20.23	21.13	21.13	2.67%	241,542
Jun 30, 2026	20.01	20.70	19.87	20.58	20.58	-5.25%	304,310
Jun 29, 2026	21.12	21.89	20.40	21.72	21.72	5.44%	136,936
Jun 26, 2026	19.60	20.90	19.50	20.60	20.60	2.49%	618,106
Jun 25, 2026	21.80	21.85	19.33	20.10	20.10	-5.63%	363,596
Jun 24, 2026	22.20	22.45	20.75	21.30	21.30	-9.36%	425,208
Jun 23, 2026	23.10	23.50	22.75	23.50	23.50	-4.86%	263,973
Jun 22, 2026	25.70	25.90	24.34	24.70	24.70	-1.20%	234,362
Jun 18, 2026	26.20	26.30	24.60	25.00	25.00	-6.72%	381,848
Jun 17, 2026	27.70	28.85	26.60	26.80	26.80	-6.29%	351,332
Jun 16, 2026	29.30	29.40	27.80	28.60	28.60	-8.92%	361,382
Jun 15, 2026	29.80	32.20	29.50	31.40	31.40	25.60%	564,421
Jun 12, 2026	25.20	26.20	24.72	25.00	25.00	-2.34%	232,882
Jun 11, 2026	24.00	25.80	23.80	25.60	25.60	8.47%	273,292
Jun 10, 2026	24.60	25.35	23.50	23.60	23.60	-7.45%	266,771
Jun 9, 2026	26.30	26.55	24.50	25.50	25.50	-6.59%	337,171
Jun 8, 2026	26.60	27.70	26.40	27.30	27.30	14.23%	346,192
Jun 5, 2026	25.40	25.60	22.70	23.90	23.90	-12.45%	663,220
Jun 4, 2026	27.10	27.80	26.50	27.30	27.30	-5.54%	345,770
Jun 3, 2026	29.90	30.30	28.70	28.90	28.90	-2.69%	174,030
Jun 2, 2026	32.00	32.00	29.05	29.70	29.70	-11.87%	461,771
Jun 1, 2026	33.60	34.10	32.70	33.70	33.70	-3.71%	240,901
May 29, 2026	34.00	35.60	33.50	35.00	35.00	1.16%	214,446
May 28, 2026	33.50	35.80	33.00	34.60	34.60	-2.26%	224,009
May 27, 2026	35.20	36.10	34.80	35.40	35.40	-0.28%	181,900
May 26, 2026	36.70	37.50	35.30	35.50	35.50	-1.39%	297,123
May 22, 2026	37.60	37.65	35.80	36.00	36.00	-6.25%	247,486
May 21, 2026	37.70	38.80	36.80	38.40	38.40	1.05%	224,276
May 20, 2026	37.70	38.45	37.30	38.00	38.00	2.43%	141,743
May 19, 2026	37.90	38.55	37.10	37.10	37.10	-4.63%	211,819
May 18, 2026	39.10	39.10	37.50	38.90	38.90	-6.49%	455,053
May 15, 2026	43.20	43.20	41.40	41.60	41.60	-11.30%	304,700
May 14, 2026	43.00	48.90	42.35	46.90	46.90	13.56%	618,377
May 13, 2026	42.30	42.30	40.80	41.30	41.30	-3.28%	302,173
May 12, 2026	43.10	43.20	41.19	42.70	42.70	-5.11%	318,703
May 11, 2026	44.00	45.50	43.40	45.00	45.00	8.43%	378,218
May 8, 2026	39.50	42.00	39.40	41.50	41.50	4.80%	260,878
May 7, 2026	41.10	41.15	39.60	39.60	39.60	-5.94%	226,273
May 6, 2026	42.20	42.60	41.30	42.10	42.10	1.94%	155,851
May 5, 2026	41.40	41.60	40.80	41.30	41.30	2.23%	150,291