XRPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.40	10.41	10.40	10.41	-	0.14%	14,847
May 29, 2026	10.40	10.40	10.39	10.39	10.39	-	19,190
May 28, 2026	10.40	10.41	10.39	10.39	10.39	-	31,320
May 27, 2026	10.40	10.40	10.39	10.39	10.39	-0.10%	36,910
May 26, 2026	10.38	10.40	10.38	10.40	10.40	0.29%	102,085
May 22, 2026	10.40	10.40	10.37	10.37	10.37	-0.10%	41,697
May 21, 2026	10.41	10.41	10.38	10.38	10.38	-0.10%	38,131
May 20, 2026	10.41	10.42	10.39	10.39	10.39	-0.19%	57,859
May 19, 2026	10.42	10.45	10.41	10.41	10.41	-0.10%	28,281
May 18, 2026	10.45	10.47	10.42	10.42	10.42	-	41,168
May 15, 2026	10.43	10.44	10.42	10.42	10.42	-0.10%	62,745
May 14, 2026	10.48	10.48	10.42	10.43	10.43	-	68,993
May 13, 2026	10.44	10.47	10.42	10.43	10.43	-	39,547
May 12, 2026	10.43	10.43	10.42	10.43	10.43	-	34,751
May 11, 2026	10.45	10.45	10.42	10.43	10.43	0.10%	157,150
May 8, 2026	10.45	10.45	10.41	10.42	10.42	-	64,306
May 7, 2026	10.44	10.44	10.41	10.42	10.42	0.19%	43,283
May 6, 2026	10.39	10.40	10.36	10.40	10.40	0.19%	38,060
May 5, 2026	10.36	10.38	10.36	10.38	10.38	0.19%	32,435
May 4, 2026	10.37	10.37	10.35	10.36	10.36	-	27,840
May 1, 2026	10.35	10.36	10.35	10.36	10.36	0.19%	44,003
Apr 30, 2026	10.34	10.35	10.34	10.34	10.34	-	16,469
Apr 29, 2026	10.35	10.35	10.34	10.34	10.34	-0.10%	57,591
Apr 28, 2026	10.35	10.35	10.34	10.35	10.35	-	43,202
Apr 27, 2026	10.35	10.35	10.34	10.35	10.35	0.01%	12,009
Apr 24, 2026	10.34	10.35	10.33	10.35	10.35	0.14%	32,614
Apr 23, 2026	10.33	10.34	10.33	10.34	10.34	-	15,983
Apr 22, 2026	10.38	10.38	10.31	10.34	10.34	-0.34%	233,570
Apr 21, 2026	10.37	10.37	10.36	10.37	10.37	-	30,280
Apr 20, 2026	10.35	10.37	10.35	10.37	10.37	0.19%	41,697
Apr 17, 2026	10.35	10.35	10.33	10.35	10.35	0.15%	36,707
Apr 16, 2026	10.38	10.38	10.32	10.34	10.34	-0.43%	100,709
Apr 15, 2026	10.39	10.39	10.37	10.38	10.38	-0.10%	129,741
Apr 14, 2026	10.38	10.39	10.35	10.39	10.39	0.19%	38,012
Apr 13, 2026	10.36	10.44	10.35	10.37	10.37	0.10%	76,087
Apr 10, 2026	10.34	10.36	10.33	10.36	10.36	0.19%	247,072
Apr 9, 2026	10.34	10.35	10.32	10.34	10.34	0.29%	153,874
Apr 8, 2026	10.33	10.33	10.31	10.31	10.31	-0.10%	188,392
Apr 7, 2026	10.31	10.32	10.30	10.32	10.32	-	133,668
Apr 6, 2026	10.31	10.32	10.30	10.32	10.32	0.19%	82,375
Apr 2, 2026	10.30	10.31	10.30	10.30	10.30	-	18,281
Apr 1, 2026	10.31	10.31	10.30	10.30	10.30	-0.10%	74,959
Mar 31, 2026	10.30	10.33	10.30	10.31	10.31	-0.10%	255,085
Mar 30, 2026	10.30	10.33	10.29	10.32	10.32	0.29%	93,446
Mar 27, 2026	10.30	10.30	10.29	10.29	10.29	-	363,251
Mar 26, 2026	10.29	10.30	10.29	10.29	10.29	-	78,721
Mar 25, 2026	10.30	10.30	10.29	10.29	10.29	-0.10%	30,577
Mar 24, 2026	10.29	10.30	10.29	10.30	10.30	0.19%	217,326
Mar 23, 2026	10.31	10.31	10.26	10.28	10.28	-0.10%	246,157
Mar 20, 2026	10.31	10.31	10.29	10.29	10.29	-0.10%	75,451