XRPNW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.35	1.37	1.31	1.35	-	4.65%	13,895
Sep 25, 2026	1.25	1.37	1.22	1.29	1.29	4.03%	15,075
Sep 24, 2026	1.35	1.35	1.11	1.24	1.24	-3.88%	41,994
Sep 23, 2026	1.37	1.37	1.20	1.29	1.29	-	48,183
Sep 22, 2026	1.37	1.37	1.26	1.29	1.29	-5.84%	32,836
Sep 21, 2026	1.25	1.45	1.18	1.37	1.37	20.18%	69,295
Sep 18, 2026	1.27	1.27	1.13	1.14	1.14	-	79,770
Sep 17, 2026	1.27	1.28	1.06	1.14	1.14	15.15%	23,549
Sep 16, 2026	1.14	1.30	0.96	0.99	0.99	-5.71%	48,632
Sep 15, 2026	1.14	1.18	1.00	1.05	1.05	2.94%	25,770
Sep 14, 2026	1.04	1.05	1.02	1.02	1.02	-1.91%	8,223
Sep 11, 2026	1.00	1.04	0.95	1.04	1.04	10.63%	29,421
Sep 10, 2026	0.97	1.00	0.94	0.94	0.94	-3.09%	18,297
Sep 9, 2026	1.05	1.05	0.97	0.97	0.97	-5.83%	28,908
Sep 8, 2026	1.06	1.06	0.99	1.03	1.03	-1.90%	41,082
Sep 4, 2026	1.05	1.05	0.99	1.05	1.05	3.96%	40,811
Sep 3, 2026	1.10	1.10	1.00	1.01	1.01	-3.81%	26,845
Sep 2, 2026	1.15	1.15	1.00	1.05	1.05	1.94%	30,907
Sep 1, 2026	1.10	1.10	1.00	1.03	1.03	-1.90%	15,804
Aug 31, 2026	1.08	1.09	1.01	1.05	1.05	3.96%	46,141
Aug 28, 2026	1.02	1.04	0.97	1.01	1.01	4.12%	146,201
Aug 27, 2026	1.01	1.01	0.95	0.97	0.97	4.86%	10,901
Aug 26, 2026	0.90	0.97	0.90	0.93	0.93	-2.63%	11,632
Aug 25, 2026	0.93	1.02	0.85	0.95	0.95	5.56%	9,743
Aug 24, 2026	0.94	0.94	0.85	0.90	0.90	5.88%	15,234
Aug 21, 2026	0.89	1.06	0.76	0.85	0.85	6.12%	116,698
Aug 20, 2026	0.81	0.91	0.76	0.80	0.80	1.39%	62,156
Aug 19, 2026	0.80	0.82	0.79	0.79	0.79	-7.06%	15,347
Aug 18, 2026	0.80	0.98	0.75	0.85	0.85	6.25%	12,494
Aug 17, 2026	0.82	1.02	0.80	0.80	0.80	-4.76%	51,936
Aug 14, 2026	0.78	0.90	0.78	0.84	0.84	12.84%	39,831
Aug 13, 2026	0.78	0.80	0.70	0.74	0.74	-4.56%	193,883
Aug 12, 2026	0.75	0.79	0.70	0.78	0.78	1.30%	7,260
Aug 11, 2026	0.73	0.79	0.70	0.77	0.77	2.67%	122,433
Aug 10, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	14,569
Aug 7, 2026	0.75	0.77	0.68	0.73	0.73	-2.67%	64,033
Aug 6, 2026	0.76	0.76	0.75	0.75	0.75	-2.15%	12,241
Aug 5, 2026	0.77	0.77	0.75	0.77	0.77	-0.65%	87,527
Aug 4, 2026	0.76	0.77	0.76	0.77	0.77	-0.45%	22,361
Aug 3, 2026	0.76	0.80	0.75	0.78	0.78	2.65%	60,729
Jul 31, 2026	0.78	0.80	0.75	0.76	0.76	-1.85%	54,912
Jul 30, 2026	0.80	0.80	0.75	0.77	0.77	1.21%	32,379
Jul 29, 2026	0.78	0.80	0.75	0.76	0.76	1.33%	4,197
Jul 28, 2026	0.80	0.80	0.75	0.75	0.75	-5.66%	51,135
Jul 27, 2026	0.79	0.82	0.77	0.80	0.80	3.58%	54,598
Jul 24, 2026	0.83	0.83	0.76	0.77	0.77	-4.66%	30,422
Jul 23, 2026	0.82	0.82	0.81	0.81	0.81	0.63%	10,636
Jul 22, 2026	0.80	0.83	0.80	0.80	0.80	-1.54%	26,471
Jul 21, 2026	0.83	0.83	0.80	0.81	0.81	-1.52%	62,590
Jul 20, 2026	0.80	0.83	0.80	0.83	0.83	0.92%	149,524