XRPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	10.29	10.29	10.25	10.26	-	0.05%	41,765
Jan 21, 2026	10.25	10.27	10.23	10.25	10.25	-	351,995
Jan 20, 2026	10.25	10.25	10.22	10.25	10.25	0.20%	113,107
Jan 16, 2026	10.24	10.25	10.23	10.23	10.23	-	108,597
Jan 15, 2026	10.26	10.26	10.22	10.23	10.23	-0.20%	155,697
Jan 14, 2026	10.25	10.26	10.23	10.25	10.25	-	91,581
Jan 13, 2026	10.25	10.26	10.22	10.25	10.25	0.10%	149,529
Jan 12, 2026	10.25	10.27	10.22	10.24	10.24	0.29%	15,283
Jan 9, 2026	10.23	10.25	10.21	10.21	10.21	-0.10%	105,106
Jan 8, 2026	10.24	10.24	10.21	10.22	10.22	-0.10%	24,940
Jan 7, 2026	10.28	10.28	10.22	10.23	10.23	0.10%	38,810
Jan 6, 2026	10.22	10.26	10.22	10.22	10.22	-	135,543
Jan 5, 2026	10.24	10.24	10.22	10.22	10.22	-	119,919
Jan 2, 2026	10.24	10.24	10.22	10.22	10.22	-0.20%	23,462
Dec 31, 2025	10.25	10.25	10.23	10.24	10.24	0.20%	38,315
Dec 30, 2025	10.24	10.24	10.20	10.22	10.22	-0.10%	167,025
Dec 29, 2025	10.24	10.24	10.23	10.23	10.23	-0.10%	82,912
Dec 26, 2025	10.25	10.25	10.22	10.24	10.24	0.20%	198,156
Dec 24, 2025	10.24	10.24	10.21	10.22	10.22	-0.10%	14,784
Dec 23, 2025	10.26	10.27	10.22	10.23	10.23	0.10%	28,344
Dec 22, 2025	10.28	10.28	10.22	10.22	10.22	-0.10%	55,493
Dec 19, 2025	10.26	10.27	10.23	10.23	10.23	-0.20%	554,746
Dec 18, 2025	10.27	10.28	10.25	10.25	10.25	-0.19%	90,375
Dec 17, 2025	10.27	10.27	10.23	10.27	10.27	-	111,907
Dec 16, 2025	10.22	10.27	10.22	10.27	10.27	0.49%	1,225,109
Dec 15, 2025	10.19	10.23	10.18	10.22	10.22	0.29%	379,543
Dec 12, 2025	10.25	10.25	10.19	10.19	10.19	0.20%	43,087
Dec 11, 2025	10.18	10.18	10.16	10.17	10.17	-0.05%	62,514
Dec 10, 2025	10.17	10.20	10.17	10.18	10.18	0.05%	211,273
Dec 9, 2025	10.20	10.20	10.16	10.17	10.17	-0.20%	146,230
Dec 8, 2025	10.18	10.19	10.17	10.19	10.19	0.20%	199,555
Dec 5, 2025	10.16	10.18	10.16	10.17	10.17	0.10%	55,849
Dec 4, 2025	10.17	10.17	10.15	10.16	10.16	-0.10%	42,805
Dec 3, 2025	10.17	10.17	10.15	10.17	10.17	0.10%	69,093
Dec 2, 2025	10.17	10.17	10.15	10.16	10.16	-	153,044
Dec 1, 2025	10.22	10.22	10.16	10.16	10.16	-	305,060
Nov 28, 2025	10.22	10.22	10.15	10.16	10.16	0.10%	56,981
Nov 26, 2025	10.17	10.19	10.10	10.15	10.15	-0.20%	75,925
Nov 25, 2025	10.17	10.22	10.16	10.17	10.17	-	31,923
Nov 24, 2025	10.18	10.21	10.16	10.17	10.17	-0.10%	173,049
Nov 21, 2025	10.15	10.21	10.15	10.18	10.18	-	61,672
Nov 20, 2025	10.17	10.20	10.15	10.18	10.18	-	112,173
Nov 19, 2025	10.17	10.18	10.17	10.18	10.18	-	56,236
Nov 18, 2025	10.20	10.21	10.17	10.18	10.18	-0.20%	136,131
Nov 17, 2025	10.22	10.24	10.20	10.20	10.20	-0.29%	125,588
Nov 14, 2025	10.24	10.25	10.22	10.23	10.23	-0.10%	68,133
Nov 13, 2025	10.28	10.28	10.23	10.24	10.24	-0.10%	118,563
Nov 12, 2025	10.27	10.27	10.24	10.25	10.25	0.10%	82,925
Nov 11, 2025	10.27	10.27	10.24	10.24	10.24	-0.10%	154,112
Nov 10, 2025	10.29	10.29	10.24	10.25	10.25	0.20%	140,209