XRPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.55	10.55	10.54	10.55	10.55	-	10,771
Aug 25, 2026	10.54	10.55	10.53	10.55	10.55	0.09%	32,627
Aug 24, 2026	10.54	10.54	10.50	10.54	10.54	0.29%	51,321
Aug 21, 2026	10.50	10.53	10.49	10.51	10.51	0.10%	27,349
Aug 20, 2026	10.51	10.51	10.49	10.50	10.50	-	53,402
Aug 19, 2026	10.51	10.51	10.49	10.50	10.50	-	25,859
Aug 18, 2026	10.49	10.51	10.49	10.50	10.50	0.09%	20,200
Aug 17, 2026	10.51	10.52	10.49	10.49	10.49	0.01%	28,366
Aug 14, 2026	10.50	10.50	10.49	10.49	10.49	-	14,462
Aug 13, 2026	10.49	10.50	10.48	10.49	10.49	0.10%	263,809
Aug 12, 2026	10.45	10.49	10.45	10.48	10.48	0.19%	40,158
Aug 11, 2026	10.48	10.48	10.46	10.46	10.46	-0.19%	11,339
Aug 10, 2026	10.48	10.49	10.47	10.48	10.48	0.10%	23,969
Aug 7, 2026	10.49	10.49	10.46	10.47	10.47	0.10%	12,623
Aug 6, 2026	10.45	10.47	10.45	10.46	10.46	-0.08%	12,598
Aug 5, 2026	10.43	10.47	10.43	10.47	10.47	-0.01%	12,911
Aug 4, 2026	10.47	10.48	10.45	10.47	10.47	0.10%	34,605
Aug 3, 2026	10.45	10.48	10.45	10.46	10.46	0.10%	12,032
Jul 31, 2026	10.45	10.46	10.45	10.45	10.45	-	49,889
Jul 30, 2026	10.45	10.46	10.45	10.45	10.45	-	33,159
Jul 29, 2026	10.45	10.47	10.45	10.45	10.45	-0.01%	24,466
Jul 28, 2026	10.44	10.47	10.44	10.45	10.45	0.11%	105,369
Jul 27, 2026	10.47	10.47	10.44	10.44	10.44	-0.29%	62,748
Jul 24, 2026	10.44	10.48	10.44	10.47	10.47	0.18%	124,665
Jul 23, 2026	10.47	10.48	10.44	10.45	10.45	-0.17%	20,350
Jul 22, 2026	10.44	10.48	10.43	10.47	10.47	0.29%	12,546
Jul 21, 2026	10.43	10.44	10.43	10.44	10.44	0.03%	16,198
Jul 20, 2026	10.43	10.44	10.43	10.44	10.44	-0.03%	6,798
Jul 17, 2026	10.43	10.44	10.41	10.44	10.44	0.19%	30,820
Jul 16, 2026	10.41	10.44	10.41	10.42	10.42	-0.14%	69,055
Jul 15, 2026	10.44	10.47	10.43	10.44	10.44	-0.05%	22,902
Jul 14, 2026	10.45	10.48	10.43	10.44	10.44	-0.10%	8,731
Jul 13, 2026	10.45	10.45	10.43	10.45	10.45	-	13,000
Jul 10, 2026	10.45	10.47	10.43	10.45	10.45	0.08%	16,689
Jul 9, 2026	10.43	10.47	10.43	10.44	10.44	0.11%	7,883
Jul 8, 2026	10.45	10.48	10.43	10.43	10.43	-0.29%	38,767
Jul 7, 2026	10.47	10.47	10.43	10.46	10.46	0.10%	39,069
Jul 6, 2026	10.45	10.47	10.43	10.45	10.45	-	61,660
Jul 2, 2026	10.45	10.45	10.43	10.45	10.45	-	11,237
Jul 1, 2026	10.45	10.45	10.41	10.45	10.45	0.29%	47,019
Jun 30, 2026	10.42	10.42	10.41	10.42	10.42	-	41,429
Jun 29, 2026	10.40	10.42	10.40	10.42	10.42	0.10%	56,560
Jun 26, 2026	10.40	10.41	10.40	10.41	10.41	0.10%	26,000
Jun 25, 2026	10.41	10.42	10.40	10.40	10.40	-0.10%	81,404
Jun 24, 2026	10.43	10.44	10.41	10.41	10.41	-0.10%	53,384
Jun 23, 2026	10.42	10.43	10.41	10.42	10.42	0.10%	29,729
Jun 22, 2026	10.44	10.44	10.41	10.41	10.41	-	62,777
Jun 18, 2026	10.41	10.44	10.41	10.41	10.41	-0.09%	66,597
Jun 17, 2026	10.44	10.44	10.40	10.42	10.42	-0.10%	16,955
Jun 16, 2026	10.43	10.44	10.42	10.43	10.43	0.10%	12,406