Canary XRP ETF (XRPC)
NASDAQ: XRPC · Real-Time Price · USD
14.42
-0.63 (-4.19%)
At close: Mar 6, 2026, 4:00 PM EST
14.54
+0.12 (0.83%)
After-hours: Mar 6, 2026, 7:53 PM EST
XRPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.53 | 14.57 | 14.31 | 14.42 | 14.42 | -4.19% | 225,227 |
| Mar 5, 2026 | 15.20 | 15.28 | 14.86 | 15.05 | 15.05 | -3.15% | 100,603 |
| Mar 4, 2026 | 15.02 | 15.65 | 15.00 | 15.54 | 15.54 | 7.99% | 323,911 |
| Mar 3, 2026 | 14.41 | 14.74 | 14.26 | 14.39 | 14.39 | -3.10% | 141,875 |
| Mar 2, 2026 | 14.23 | 15.10 | 14.23 | 14.85 | 14.85 | 3.27% | 160,937 |
| Feb 27, 2026 | 14.56 | 14.63 | 14.29 | 14.38 | 14.38 | -2.97% | 115,664 |
| Feb 26, 2026 | 15.34 | 15.34 | 14.74 | 14.82 | 14.82 | -5.06% | 127,439 |
| Feb 25, 2026 | 15.12 | 15.71 | 15.02 | 15.61 | 15.61 | 7.95% | 186,988 |
| Feb 24, 2026 | 14.09 | 14.53 | 14.00 | 14.46 | 14.46 | 0.42% | 103,494 |
| Feb 23, 2026 | 14.75 | 14.80 | 14.38 | 14.40 | 14.40 | -4.76% | 156,929 |
| Feb 20, 2026 | 14.87 | 15.31 | 14.85 | 15.12 | 15.12 | 0.80% | 81,214 |
| Feb 19, 2026 | 14.88 | 15.05 | 14.74 | 15.00 | 15.00 | -0.73% | 80,610 |
| Feb 18, 2026 | 15.54 | 15.82 | 15.11 | 15.11 | 15.11 | -4.55% | 79,250 |
| Feb 17, 2026 | 15.45 | 15.88 | 15.18 | 15.83 | 15.83 | 5.32% | 149,997 |
| Feb 13, 2026 | 14.66 | 15.14 | 14.60 | 15.03 | 15.03 | 4.67% | 157,559 |
| Feb 12, 2026 | 14.83 | 14.87 | 14.35 | 14.36 | 14.36 | -2.25% | 126,095 |
| Feb 11, 2026 | 14.76 | 14.81 | 14.27 | 14.69 | 14.69 | -1.08% | 118,202 |
| Feb 10, 2026 | 15.05 | 15.18 | 14.84 | 14.85 | 14.85 | -4.01% | 138,604 |
| Feb 9, 2026 | 14.98 | 15.51 | 14.92 | 15.47 | 15.47 | 0.19% | 189,389 |
| Feb 6, 2026 | 15.05 | 16.45 | 15.02 | 15.44 | 15.44 | 22.25% | 775,660 |
| Feb 5, 2026 | 14.48 | 14.70 | 12.12 | 12.63 | 12.63 | -22.56% | 919,690 |
| Feb 4, 2026 | 16.68 | 16.71 | 16.00 | 16.31 | 16.31 | -5.12% | 202,956 |
| Feb 3, 2026 | 17.16 | 17.35 | 16.24 | 17.19 | 17.19 | 0.23% | 236,248 |
| Feb 2, 2026 | 17.39 | 17.64 | 17.13 | 17.15 | 17.15 | -7.20% | 331,809 |
| Jan 30, 2026 | 18.71 | 18.98 | 18.22 | 18.48 | 18.48 | -3.40% | 209,685 |
| Jan 29, 2026 | 19.82 | 19.85 | 18.91 | 19.13 | 19.13 | -6.13% | 297,551 |
| Jan 28, 2026 | 20.47 | 20.53 | 20.23 | 20.38 | 20.38 | -0.49% | 160,910 |
| Jan 27, 2026 | 20.13 | 20.50 | 19.99 | 20.48 | 20.48 | 1.79% | 135,396 |
| Jan 26, 2026 | 20.30 | 20.70 | 20.12 | 20.12 | 20.12 | -1.32% | 209,011 |
| Jan 23, 2026 | 20.31 | 20.91 | 20.10 | 20.39 | 20.39 | -0.29% | 126,956 |
| Jan 22, 2026 | 20.49 | 20.60 | 20.25 | 20.45 | 20.45 | -2.71% | 173,337 |
| Jan 21, 2026 | 20.46 | 21.11 | 19.93 | 21.02 | 21.02 | 3.75% | 274,888 |
| Jan 20, 2026 | 20.45 | 20.64 | 20.17 | 20.26 | 20.26 | -8.49% | 332,200 |
| Jan 16, 2026 | 22.00 | 22.18 | 21.61 | 22.14 | 22.14 | 0.96% | 96,089 |
| Jan 15, 2026 | 22.61 | 22.64 | 21.87 | 21.93 | 21.93 | -4.24% | 205,796 |
| Jan 14, 2026 | 22.77 | 23.16 | 22.64 | 22.90 | 22.90 | 0.88% | 181,382 |
| Jan 13, 2026 | 22.16 | 22.85 | 22.01 | 22.70 | 22.70 | 3.37% | 261,586 |
| Jan 12, 2026 | 21.87 | 22.44 | 21.85 | 21.96 | 21.96 | -0.95% | 248,958 |
| Jan 9, 2026 | 22.27 | 22.99 | 22.12 | 22.17 | 22.17 | -1.99% | 154,727 |
| Jan 8, 2026 | 22.11 | 23.07 | 21.97 | 22.62 | 22.62 | -2.20% | 192,105 |
| Jan 7, 2026 | 23.57 | 23.81 | 23.13 | 23.13 | 23.13 | -3.71% | 191,610 |
| Jan 6, 2026 | 25.48 | 25.50 | 23.48 | 24.02 | 24.02 | -2.71% | 593,907 |
| Jan 5, 2026 | 22.62 | 25.04 | 22.56 | 24.69 | 24.69 | 17.01% | 624,857 |
| Jan 2, 2026 | 20.24 | 21.27 | 20.13 | 21.10 | 21.10 | 8.48% | 250,263 |
| Dec 31, 2025 | 19.93 | 19.93 | 19.27 | 19.45 | 19.45 | -2.26% | 357,962 |
| Dec 30, 2025 | 19.83 | 20.06 | 19.76 | 19.90 | 19.90 | 1.17% | 437,431 |
| Dec 29, 2025 | 19.87 | 19.98 | 19.66 | 19.67 | 19.67 | -0.35% | 310,584 |
| Dec 26, 2025 | 19.95 | 19.98 | 19.47 | 19.74 | 19.74 | 0.41% | 400,877 |
| Dec 24, 2025 | 19.89 | 19.92 | 19.66 | 19.66 | 19.66 | -1.85% | 169,983 |
| Dec 23, 2025 | 20.00 | 20.16 | 19.89 | 20.03 | 20.03 | -0.84% | 118,951 |
| Dec 22, 2025 | 20.64 | 20.73 | 20.15 | 20.20 | 20.20 | -0.69% | 195,679 |
| Dec 19, 2025 | 19.95 | 20.45 | 19.86 | 20.34 | 20.34 | 6.16% | 281,966 |
| Dec 18, 2025 | 20.35 | 20.59 | 19.16 | 19.16 | 19.16 | -4.06% | 368,794 |
| Dec 17, 2025 | 20.53 | 21.13 | 19.68 | 19.97 | 19.97 | -2.78% | 322,668 |
| Dec 16, 2025 | 20.40 | 20.73 | 20.32 | 20.54 | 20.54 | 2.55% | 170,043 |
| Dec 15, 2025 | 21.01 | 21.06 | 19.93 | 20.03 | 20.03 | -6.09% | 312,516 |
| Dec 12, 2025 | 21.70 | 21.78 | 21.03 | 21.33 | 21.33 | -1.11% | 194,058 |
| Dec 11, 2025 | 21.33 | 21.63 | 21.12 | 21.57 | 21.57 | -1.95% | 226,075 |
| Dec 10, 2025 | 22.00 | 22.46 | 21.75 | 22.00 | 22.00 | -2.44% | 174,109 |
| Dec 9, 2025 | 21.89 | 23.20 | 21.86 | 22.55 | 22.55 | 1.30% | 325,979 |
| Dec 8, 2025 | 22.36 | 22.49 | 22.00 | 22.26 | 22.26 | 3.29% | 253,673 |
| Dec 5, 2025 | 22.02 | 22.37 | 21.48 | 21.55 | 21.55 | -4.01% | 315,912 |
| Dec 4, 2025 | 22.79 | 23.01 | 22.08 | 22.45 | 22.45 | -4.18% | 328,337 |
| Dec 3, 2025 | 23.14 | 23.50 | 22.98 | 23.43 | 23.43 | 1.56% | 303,915 |
| Dec 2, 2025 | 21.97 | 23.28 | 21.90 | 23.07 | 23.07 | 7.65% | 280,730 |
| Dec 1, 2025 | 21.67 | 21.85 | 21.17 | 21.43 | 21.43 | -7.72% | 418,753 |
| Nov 28, 2025 | 23.80 | 24.23 | 23.13 | 23.22 | 23.22 | -2.30% | 265,052 |
| Nov 26, 2025 | 23.13 | 24.06 | 22.96 | 23.77 | 23.77 | 1.45% | 346,465 |
| Nov 25, 2025 | 23.60 | 23.64 | 22.90 | 23.43 | 23.43 | -2.17% | 504,873 |
| Nov 24, 2025 | 22.08 | 24.38 | 21.85 | 23.95 | 23.95 | 15.59% | 798,380 |
| Nov 21, 2025 | 20.53 | 21.30 | 20.13 | 20.72 | 20.72 | -3.09% | 610,037 |
| Nov 20, 2025 | 22.74 | 22.76 | 21.05 | 21.38 | 21.38 | -1.89% | 823,072 |
| Nov 19, 2025 | 22.43 | 22.89 | 21.60 | 21.79 | 21.79 | -8.21% | 1,211,416 |
| Nov 18, 2025 | 23.24 | 23.88 | 22.99 | 23.74 | 23.74 | 3.71% | 1,022,629 |
| Nov 17, 2025 | 23.50 | 24.46 | 22.54 | 22.89 | 22.89 | -5.14% | 867,884 |
| Nov 14, 2025 | 24.19 | 24.95 | 23.89 | 24.13 | 24.13 | -1.73% | 1,090,218 |