Armada Acquisition Corp. II (XRPN)
NASDAQ: XRPN · Real-Time Price · USD
10.31
+0.02 (0.19%)
At close: Oct 31, 2025, 4:00 PM EDT
10.28
-0.03 (-0.29%)
After-hours: Oct 31, 2025, 7:57 PM EDT
XRPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | 0.19% | 562,661 |
| Oct 30, 2025 | 10.29 | 10.31 | 10.27 | 10.29 | 10.29 | - | 313,264 |
| Oct 29, 2025 | 10.29 | 10.30 | 10.28 | 10.29 | 10.29 | -0.05% | 278,803 |
| Oct 28, 2025 | 10.35 | 10.35 | 10.29 | 10.30 | 10.30 | -0.05% | 114,656 |
| Oct 27, 2025 | 10.31 | 10.31 | 10.27 | 10.30 | 10.30 | 0.19% | 159,412 |
| Oct 24, 2025 | 10.30 | 10.32 | 10.27 | 10.28 | 10.28 | 0.10% | 185,963 |
| Oct 23, 2025 | 10.27 | 10.30 | 10.25 | 10.27 | 10.27 | 0.20% | 83,700 |
| Oct 22, 2025 | 10.28 | 10.30 | 10.25 | 10.25 | 10.25 | - | 267,676 |
| Oct 21, 2025 | 10.23 | 10.34 | 10.23 | 10.25 | 10.25 | 0.10% | 1,376,893 |
| Oct 20, 2025 | 10.33 | 10.35 | 10.16 | 10.24 | 10.24 | -2.29% | 2,605,458 |
| Oct 17, 2025 | 10.45 | 10.60 | 10.45 | 10.48 | 10.48 | 0.67% | 548,443 |
| Oct 16, 2025 | 10.47 | 10.49 | 10.41 | 10.41 | 10.41 | -0.67% | 10,158 |
| Oct 15, 2025 | 10.90 | 10.90 | 10.43 | 10.48 | 10.48 | -0.19% | 177,856 |
| Oct 14, 2025 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 0.48% | 50,296 |
| Oct 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 283 |
| Oct 10, 2025 | 10.45 | 10.48 | 10.44 | 10.46 | 10.46 | 0.48% | 185,742 |
| Oct 9, 2025 | 10.47 | 10.48 | 10.41 | 10.41 | 10.41 | - | 10,215 |
| Oct 8, 2025 | 10.49 | 10.49 | 10.41 | 10.41 | 10.41 | -0.67% | 9,386 |
| Oct 7, 2025 | 10.91 | 10.91 | 10.41 | 10.48 | 10.48 | 0.48% | 61,304 |
| Oct 6, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.38% | 12,395 |
| Oct 3, 2025 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | -0.19% | 397 |
| Oct 2, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.19% | 70,244 |
| Oct 1, 2025 | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | 0.35% | 2,548 |
| Sep 30, 2025 | 10.46 | 10.46 | 10.36 | 10.43 | 10.43 | -0.34% | 3,894 |
| Sep 29, 2025 | 10.39 | 10.47 | 10.39 | 10.47 | 10.47 | 0.67% | 74,224 |
| Sep 26, 2025 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | 0.65% | 439 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 0.03% | 67,520 |
| Sep 24, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | -0.67% | 14,939 |
| Sep 23, 2025 | 10.29 | 10.41 | 10.29 | 10.40 | 10.40 | 0.48% | 104,505 |
| Sep 22, 2025 | 10.44 | 10.44 | 10.32 | 10.35 | 10.35 | - | 403,655 |
| Sep 19, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | 0.49% | 715 |
| Sep 18, 2025 | 10.27 | 10.40 | 10.27 | 10.30 | 10.30 | 0.10% | 145,957 |
| Sep 17, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 0.10% | 6,222 |
| Sep 16, 2025 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | 0.19% | 61,978 |
| Sep 15, 2025 | 10.26 | 10.31 | 10.26 | 10.26 | 10.26 | 0.10% | 19,142 |
| Sep 12, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | -0.10% | 12,102 |
| Sep 11, 2025 | 10.25 | 10.26 | 10.23 | 10.26 | 10.26 | 0.10% | 49,101 |
| Sep 10, 2025 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | -0.05% | 18,919 |
| Sep 9, 2025 | 10.26 | 10.26 | 10.24 | 10.26 | 10.26 | 0.15% | 556,445 |
| Sep 8, 2025 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | -0.10% | 46,448 |
| Sep 5, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 24,133 |
| Sep 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 5 |
| Sep 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,395 |
| Sep 2, 2025 | 10.27 | 10.28 | 10.23 | 10.25 | 10.25 | -0.39% | 306,714 |
| Aug 29, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | - | 2,394 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 318 |
| Aug 27, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 1,119 |
| Aug 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 369 |
| Aug 25, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.19% | 304,505 |
| Aug 22, 2025 | 10.30 | 10.31 | 10.27 | 10.31 | 10.31 | 0.10% | 339,545 |