XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.58	32.40	28.58	32.31	32.31	17.62%	1,043,184
Sep 17, 2026	27.67	28.39	27.12	27.47	27.47	-0.54%	451,490
Sep 16, 2026	26.63	27.71	25.48	27.62	27.62	0.62%	634,112
Sep 15, 2026	34.16	34.32	27.17	27.45	27.45	-23.02%	1,023,693
Sep 14, 2026	32.47	36.46	32.33	35.66	35.66	15.18%	880,900
Sep 11, 2026	30.90	34.33	30.41	30.96	30.96	1.18%	774,429
Sep 10, 2026	30.84	31.39	30.15	30.60	30.60	-7.05%	389,715
Sep 9, 2026	34.60	34.75	32.86	32.92	32.92	-4.16%	387,643
Sep 8, 2026	33.02	35.49	32.22	34.35	34.35	3.37%	723,473
Sep 4, 2026	33.70	34.36	32.15	33.23	33.23	-9.70%	829,866
Sep 3, 2026	32.97	36.93	32.92	36.80	36.80	19.64%	1,026,075
Sep 2, 2026	30.02	31.10	29.94	30.76	30.76	-2.90%	289,539
Sep 1, 2026	32.10	32.71	30.64	31.68	31.68	-4.17%	303,953
Aug 31, 2026	32.08	33.44	31.64	33.06	33.06	0.95%	327,939
Aug 28, 2026	34.60	35.62	31.88	32.75	32.75	-10.42%	563,275
Aug 27, 2026	35.58	37.48	34.84	36.56	36.56	10.82%	517,263
Aug 26, 2026	33.05	34.14	31.85	32.99	32.99	-12.59%	666,705
Aug 25, 2026	36.50	38.34	36.30	37.74	37.74	-1.36%	559,199
Aug 24, 2026	40.00	40.74	37.56	38.26	38.26	15.35%	933,301
Aug 21, 2026	33.80	35.34	32.73	33.17	33.17	22.76%	1,344,978
Aug 20, 2026	25.97	31.33	25.36	27.02	27.02	29.59%	1,690,155
Aug 19, 2026	18.99	20.85	18.70	20.85	20.85	14.25%	541,515
Aug 18, 2026	18.02	18.36	18.00	18.25	18.25	-	81,699
Aug 17, 2026	18.08	18.45	18.08	18.25	18.25	0.72%	186,937
Aug 14, 2026	18.31	18.48	18.10	18.12	18.12	-2.05%	77,355
Aug 13, 2026	18.43	18.58	18.15	18.50	18.50	-0.54%	98,847
Aug 12, 2026	18.81	18.82	18.45	18.60	18.60	-0.21%	171,299
Aug 11, 2026	18.50	18.85	17.91	18.64	18.64	-1.38%	192,288
Aug 10, 2026	19.25	19.44	18.77	18.90	18.90	-0.53%	92,969
Aug 7, 2026	19.75	19.79	18.75	19.00	19.00	-2.36%	190,930
Aug 6, 2026	20.00	20.28	19.42	19.46	19.46	-6.89%	206,315
Aug 5, 2026	20.67	21.10	20.40	20.90	20.90	-1.88%	158,860
Aug 4, 2026	21.20	21.50	21.05	21.30	21.30	-0.19%	250,042
Aug 3, 2026	20.85	21.67	20.85	21.34	21.34	3.54%	84,069
Jul 31, 2026	21.09	21.10	20.45	20.61	20.61	-5.76%	98,058
Jul 30, 2026	21.47	21.98	21.37	21.87	21.87	4.59%	72,458
Jul 29, 2026	21.28	21.79	20.86	20.91	20.91	0.67%	153,912
Jul 28, 2026	20.34	20.90	20.05	20.77	20.77	-5.25%	186,570
Jul 27, 2026	22.53	22.85	21.68	21.92	21.92	0.09%	119,744
Jul 24, 2026	22.28	22.28	21.68	21.90	21.90	-2.58%	202,420
Jul 23, 2026	22.94	23.07	22.39	22.48	22.48	-6.06%	155,901
Jul 22, 2026	24.02	24.80	23.93	23.93	23.93	-4.24%	183,612
Jul 21, 2026	24.22	25.19	24.11	24.99	24.99	5.22%	282,236
Jul 20, 2026	22.42	23.75	21.97	23.75	23.75	7.47%	173,705
Jul 17, 2026	21.40	22.32	21.25	22.10	22.10	-1.52%	99,205
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