Armada Acquisition Corp. II (XRPN)
NASDAQ: XRPN · Real-Time Price · USD
10.24
+0.02 (0.20%)
At close: Dec 31, 2025, 4:00 PM EST
10.30
+0.06 (0.59%)
After-hours: Dec 31, 2025, 5:28 PM EST
XRPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.25 | 10.25 | 10.23 | 10.24 | - | 0.15% | 20,736 |
| 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 |
| Nov 7, 2025 | 10.22 | 10.26 | 10.22 | 10.23 | 10.23 | -0.10% | 193,172 |
| Nov 6, 2025 | 10.27 | 10.28 | 10.23 | 10.24 | 10.24 | -0.19% | 84,692 |
| Nov 5, 2025 | 10.27 | 10.27 | 10.24 | 10.26 | 10.26 | 0.10% | 135,949 |
| Nov 4, 2025 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | -0.19% | 263,506 |
| Nov 3, 2025 | 10.31 | 10.35 | 10.27 | 10.27 | 10.27 | -0.39% | 422,742 |
| Oct 31, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | 0.19% | 571,305 |
| 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 |