XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.49	31.22	28.80	30.67	30.67	2.34%	1,323,317
Sep 25, 2025	32.44	32.56	29.32	29.97	29.97	-14.91%	1,921,245
Sep 24, 2025	32.95	35.74	32.88	35.22	35.22	8.57%	1,164,635
Sep 23, 2025	32.89	33.50	32.29	32.44	32.44	0.78%	825,711
Sep 22, 2025	32.87	33.37	31.91	32.19	32.19	-10.95%	1,971,508
Sep 19, 2025	37.32	37.57	36.04	36.15	36.15	-8.13%	1,121,246
Sep 18, 2025	39.61	40.03	38.89	39.35	39.35	4.79%	1,168,504
Sep 17, 2025	37.53	38.60	36.28	37.55	37.55	-1.50%	1,191,332
Sep 16, 2025	38.03	38.35	36.94	38.12	38.12	4.15%	789,987
Sep 15, 2025	37.15	38.07	36.60	36.60	36.60	-7.41%	1,122,067
Sep 12, 2025	38.00	39.65	37.51	39.53	39.53	4.47%	1,387,503
Sep 11, 2025	36.85	37.98	36.81	37.84	37.84	3.42%	707,820
Sep 10, 2025	37.27	37.85	36.36	36.59	36.59	0.66%	1,141,923
Sep 9, 2025	37.43	37.81	35.70	36.35	36.35	-1.28%	1,084,191
Sep 8, 2025	36.69	37.19	36.34	36.82	36.82	8.23%	1,073,802
Sep 5, 2025	34.13	34.58	32.55	34.02	34.02	5.16%	811,974
Sep 4, 2025	33.63	33.70	32.30	32.35	32.35	-5.33%	575,107
Sep 3, 2025	34.02	34.84	33.72	34.17	34.17	2.67%	752,751
Sep 2, 2025	32.26	33.79	32.02	33.28	33.28	0.48%	932,811
Aug 29, 2025	34.65	34.72	32.78	33.12	33.12	-9.48%	1,793,187
Aug 28, 2025	38.12	38.43	36.50	36.59	36.59	-3.51%	1,256,362
Aug 27, 2025	38.21	39.19	37.50	37.92	37.92	-5.44%	1,338,990
Aug 26, 2025	36.17	40.80	35.80	40.10	40.10	12.23%	1,427,302
Aug 25, 2025	38.13	38.47	35.66	35.73	35.73	-13.70%	1,813,379
Aug 22, 2025	34.94	42.17	34.70	41.40	41.40	14.55%	2,805,833
Aug 21, 2025	37.27	37.79	35.67	36.14	36.14	-8.67%	880,942
Aug 20, 2025	36.65	39.80	35.08	39.57	39.57	8.35%	1,356,945
Aug 19, 2025	41.21	41.22	36.34	36.52	36.52	-13.99%	1,860,090
Aug 18, 2025	40.16	42.91	39.39	42.46	42.46	0.54%	1,228,902
Aug 15, 2025	43.37	43.48	40.40	42.23	42.23	-0.42%	1,243,365
Aug 14, 2025	43.54	44.74	41.61	42.41	42.41	-12.99%	2,382,936
Aug 13, 2025	50.01	50.64	47.18	48.74	48.74	-1.30%	1,774,651
Aug 12, 2025	46.34	49.38	45.38	49.38	49.38	9.03%	1,486,459
Aug 11, 2025	46.64	47.96	45.04	45.29	45.29	-11.20%	1,795,422
Aug 8, 2025	50.50	52.07	47.21	51.00	51.00	15.18%	2,241,145
Aug 7, 2025	43.51	44.42	41.69	44.28	44.28	5.86%	1,529,414
Aug 6, 2025	40.01	42.00	39.59	41.83	41.83	3.69%	956,697
Aug 5, 2025	42.70	42.99	40.00	40.34	40.34	-6.36%	1,028,635
Aug 4, 2025	42.00	44.35	41.70	43.08	43.08	2.33%	1,429,413
Aug 1, 2025	41.84	43.48	39.61	42.10	42.10	-3.22%	1,614,948
Jul 31, 2025	45.29	45.98	43.40	43.50	43.50	-2.88%	1,192,522
Jul 30, 2025	44.00	46.90	42.00	44.79	44.79	-2.35%	1,502,528
Jul 29, 2025	47.12	47.27	43.53	45.87	45.87	-2.36%	1,330,690
Jul 28, 2025	47.98	48.52	45.50	46.98	46.98	4.40%	1,666,503
Jul 25, 2025	46.10	46.88	42.40	45.00	45.00	-9.20%	2,345,589
Jul 24, 2025	48.14	51.74	46.57	49.56	49.56	-2.33%	2,330,305
Jul 23, 2025	57.50	57.85	49.19	50.74	50.74	-19.91%	3,895,276
Jul 22, 2025	63.10	65.35	59.86	63.35	63.35	-0.94%	1,860,707
Jul 21, 2025	63.71	68.88	63.20	63.95	63.95	6.34%	3,689,494
Jul 18, 2025	62.40	64.30	57.00	60.14	60.14	7.39%	3,431,804