XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.39	13.85	12.71	12.86	12.86	-7.68%	1,667,466
Dec 4, 2025	14.44	14.65	13.44	13.93	13.93	-7.63%	1,682,311
Dec 3, 2025	14.80	15.27	14.60	15.08	15.08	2.38%	1,016,919
Dec 2, 2025	13.43	15.01	13.40	14.73	14.73	15.17%	1,375,771
Dec 1, 2025	13.11	13.39	12.47	12.79	12.79	-15.35%	2,043,770
Nov 28, 2025	16.01	16.66	15.07	15.11	15.11	-4.67%	1,000,515
Nov 26, 2025	15.15	16.30	14.81	15.85	15.85	1.93%	1,733,147
Nov 25, 2025	15.85	15.85	14.77	15.55	15.55	-4.13%	1,571,808
Nov 24, 2025	14.00	16.76	13.72	16.22	16.22	29.97%	2,189,480
Nov 21, 2025	12.12	13.15	11.65	12.48	12.48	-6.17%	2,284,830
Nov 20, 2025	14.95	15.07	12.85	13.30	13.30	-4.45%	1,856,510
Nov 19, 2025	14.69	15.38	13.55	13.92	13.92	-16.09%	2,348,695
Nov 18, 2025	15.91	16.76	15.57	16.59	16.59	7.94%	1,276,888
Nov 17, 2025	16.28	17.80	14.90	15.37	15.37	-10.95%	2,296,486
Nov 14, 2025	17.16	18.39	16.96	17.26	17.26	-3.03%	1,904,188
Nov 13, 2025	20.28	21.24	17.44	17.80	17.80	-4.66%	2,304,554
Nov 12, 2025	20.23	20.23	18.09	18.67	18.67	-4.55%	1,525,016
Nov 11, 2025	20.31	20.65	19.50	19.56	19.56	-12.64%	1,109,311
Nov 10, 2025	22.10	22.68	21.25	22.39	22.39	16.74%	2,067,468
Nov 7, 2025	16.37	19.25	16.00	19.18	19.18	15.82%	1,804,102
Nov 6, 2025	18.07	18.22	16.35	16.56	16.56	-14.60%	1,903,431
Nov 5, 2025	17.86	19.60	17.54	19.39	19.39	18.59%	1,794,032
Nov 4, 2025	17.89	19.05	15.39	16.35	16.35	-10.70%	2,791,057
Nov 3, 2025	20.89	21.08	17.93	18.31	18.31	-20.91%	2,521,881
Oct 31, 2025	22.56	23.32	22.08	23.15	23.15	12.98%	1,164,837
Oct 30, 2025	22.48	22.56	20.24	20.49	20.49	-15.89%	1,887,498
Oct 29, 2025	25.64	25.69	23.50	24.36	24.36	-3.75%	1,032,790
Oct 28, 2025	26.20	26.25	24.78	25.31	25.31	-2.47%	1,278,699
Oct 27, 2025	25.35	26.57	24.76	25.95	25.95	13.32%	1,867,354
Oct 24, 2025	23.00	23.33	22.39	22.90	22.90	7.06%	2,015,449
Oct 23, 2025	21.20	21.75	21.00	21.39	21.39	2.25%	758,459
Oct 22, 2025	21.48	21.60	20.50	20.92	20.92	-9.44%	1,047,424
Oct 21, 2025	21.92	23.94	21.55	23.10	23.10	-2.53%	1,654,575
Oct 20, 2025	22.56	24.32	22.05	23.70	23.70	19.34%	1,623,796
Oct 17, 2025	19.35	20.37	18.83	19.86	19.86	-2.69%	1,568,748
Oct 16, 2025	22.60	22.75	20.05	20.41	20.41	-6.76%	1,772,605
Oct 15, 2025	23.39	23.89	21.79	21.89	21.89	-6.77%	1,380,958
Oct 14, 2025	22.25	24.50	21.60	23.48	23.48	-10.65%	2,097,421
Oct 13, 2025	24.83	26.54	24.74	26.28	26.28	-3.74%	2,061,671
Oct 10, 2025	30.55	30.81	26.50	27.30	27.30	-8.30%	2,923,407
Oct 9, 2025	30.84	30.89	29.47	29.77	29.77	-8.74%	1,616,422
Oct 8, 2025	31.80	32.90	31.34	32.62	32.62	3.46%	824,488
Oct 7, 2025	34.48	34.57	31.31	31.53	31.53	-11.01%	2,176,507
Oct 6, 2025	34.96	36.10	34.54	35.43	35.43	-0.92%	1,370,987
Oct 3, 2025	35.60	37.37	35.21	35.76	35.76	-3.90%	1,492,227
Oct 2, 2025	34.65	37.73	33.91	37.21	37.21	8.86%	1,512,527
Oct 1, 2025	33.97	34.39	33.37	34.18	34.18	5.82%	1,152,452
Sep 30, 2025	31.98	32.32	31.08	32.30	32.30	-2.21%	750,245
Sep 29, 2025	32.05	33.78	31.96	33.03	33.03	7.69%	1,061,915
Sep 26, 2025	29.49	31.22	28.80	30.67	30.67	2.34%	1,323,317