XRPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.29	10.30	10.29	10.30	-	0.15%	82,020
Mar 23, 2026	10.31	10.31	10.26	10.28	10.28	-0.10%	245,719
Mar 20, 2026	10.31	10.31	10.29	10.29	10.29	-0.10%	73,685
Mar 19, 2026	10.31	10.31	10.29	10.30	10.30	-0.10%	572,558
Mar 18, 2026	10.31	10.31	10.30	10.31	10.31	0.10%	116,664
Mar 17, 2026	10.30	10.31	10.29	10.30	10.30	-	45,009
Mar 16, 2026	10.31	10.31	10.29	10.30	10.30	-0.10%	56,448
Mar 13, 2026	10.31	10.31	10.30	10.31	10.31	0.10%	14,559
Mar 12, 2026	10.32	10.33	10.30	10.30	10.30	-0.10%	248,757
Mar 11, 2026	10.33	10.33	10.31	10.31	10.31	-0.10%	44,553
Mar 10, 2026	10.33	10.33	10.32	10.32	10.32	-	32,383
Mar 9, 2026	10.33	10.33	10.31	10.32	10.32	0.10%	40,521
Mar 6, 2026	10.32	10.33	10.31	10.31	10.31	-0.10%	39,752
Mar 5, 2026	10.31	10.32	10.29	10.32	10.32	0.29%	142,814
Mar 4, 2026	10.31	10.31	10.29	10.29	10.29	-	34,095
Mar 3, 2026	10.32	10.32	10.29	10.29	10.29	-0.24%	66,410
Mar 2, 2026	10.31	10.32	10.30	10.32	10.32	0.05%	27,951
Feb 27, 2026	10.31	10.31	10.30	10.31	10.31	0.10%	24,130
Feb 26, 2026	10.31	10.31	10.30	10.30	10.30	-	23,914
Feb 25, 2026	10.30	10.30	10.29	10.30	10.30	0.10%	18,651
Feb 24, 2026	10.32	10.32	10.29	10.29	10.29	-0.10%	64,048
Feb 23, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	21,013
Feb 20, 2026	10.29	10.30	10.28	10.29	10.29	-	44,474
Feb 19, 2026	10.29	10.29	10.28	10.29	10.29	0.10%	16,290
Feb 18, 2026	10.29	10.29	10.27	10.28	10.28	0.10%	43,654
Feb 17, 2026	10.29	10.29	10.26	10.27	10.27	0.20%	43,920
Feb 13, 2026	10.26	10.27	10.25	10.25	10.25	-0.10%	25,664
Feb 12, 2026	10.25	10.26	10.24	10.26	10.26	0.20%	45,006
Feb 11, 2026	10.26	10.26	10.24	10.24	10.24	-0.10%	28,199
Feb 10, 2026	10.25	10.25	10.24	10.25	10.25	0.10%	79,893
Feb 9, 2026	10.24	10.25	10.23	10.24	10.24	-	80,740
Feb 6, 2026	10.25	10.25	10.24	10.24	10.24	-	85,009
Feb 5, 2026	10.23	10.25	10.23	10.24	10.24	-	189,309
Feb 4, 2026	10.25	10.26	10.24	10.24	10.24	-	68,078
Feb 3, 2026	10.23	10.25	10.23	10.24	10.24	-	220,421
Feb 2, 2026	10.25	10.25	10.23	10.24	10.24	-0.10%	142,034
Jan 30, 2026	10.25	10.25	10.24	10.25	10.25	0.10%	58,911
Jan 29, 2026	10.25	10.26	10.22	10.24	10.24	-	75,866
Jan 28, 2026	10.24	10.26	10.23	10.24	10.24	-	91,545
Jan 27, 2026	10.25	10.30	10.24	10.24	10.24	-0.10%	168,063
Jan 26, 2026	10.28	10.28	10.24	10.25	10.25	-	241,526
Jan 23, 2026	10.25	10.27	10.22	10.25	10.25	-	138,667
Jan 22, 2026	10.29	10.29	10.24	10.25	10.25	-	91,417
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