Armada Acquisition II Units Stock Price History

NASDAQ: XRPNUFinanceBlank ChecksUSD

18.77-5.97 (-24.13%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

XRPNU price history at a glance

The price history for Armada Acquisition II Units (XRPNU) on this page begins on May 19, 2025, when the stock closed at $10.03; it most recently closed at $18.77 on October 5, 2026. The highest price in this record is $46.98, reached on September 28, 2026; the latest close is 60.0% below that peak. In the last 12 months alone, XRPNU has gained 77.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $46.98
Date of high: Sep 28, 2026
Low since 2025: $10.01
Date of low: May 19, 2025
52-week high: $46.98
52-week low: $10.10
IPO year: 2025
Last close: $18.77

XRPNU returns

1 week

-50.49%

1 month

+71.73%

3 months

+72.04%

6 months

+75.42%

Year to date

+73.00%

1 year

+77.91%

XRPNU price return, excluding dividends.

XRPNU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.85	18.77	46.98	10.52	+73.00%
2025*	10.03	10.85	13.84	10.01	+8.23%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

XRPNU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	21.55	21.82	18.77	18.77	-24.13%	1.55K
Oct 8, 2026	24.61	28.30	23.44	24.74	+23.70%	2.81K
Oct 6, 2026	19.80	20.00	19.80	20.00	-42.86%	4.80K
Oct 5, 2026	37.00	38.50	35.00	35.00	-7.68%	3.80K
Oct 2, 2026	28.87	46.98	28.87	37.91	+66.64%	17.20K
Oct 1, 2026	17.91	24.01	17.91	22.75	+40.78%	8.80K
Sep 30, 2026	15.69	16.52	15.11	16.16	+27.95%	3.30K
Sep 29, 2026	12.72	12.72	11.53	12.63	+10.69%	1.30K
Sep 28, 2026	11.37	11.41	11.36	11.41	+0.44%	600
Sep 25, 2026	11.36	11.36	11.36	11.36	0.00%	0
Sep 24, 2026	11.36	11.36	11.36	11.36	0.00%	0
Sep 23, 2026	11.36	11.36	11.36	11.36	0.00%	0
Sep 22, 2026	11.36	11.36	11.36	11.36	+3.93%	1.20K
Sep 21, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 18, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 17, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 16, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 15, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 14, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 11, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 10, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 9, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 8, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 4, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 3, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 2, 2026	10.93	10.93	10.93	10.93	-4.71%	200
Sep 1, 2026	11.47	11.50	11.47	11.47	+1.50%	1.40K
Aug 31, 2026	11.19	11.30	11.19	11.30	+0.98%	600
Aug 28, 2026	11.19	11.19	11.19	11.19	0.00%	1.00K
Aug 27, 2026	11.19	11.19	11.19	11.19	0.00%	300
Aug 26, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 25, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 24, 2026	11.19	11.19	11.19	11.19	0.00%	300
Aug 21, 2026	11.47	11.47	11.19	11.19	+2.66%	300
Aug 20, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 19, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 18, 2026	10.90	10.90	10.90	10.90	+0.18%	1.00K
Aug 17, 2026	10.88	10.88	10.80	10.88	+0.74%	5.50K
Aug 14, 2026	10.80	10.80	10.80	10.80	0.00%	0
Aug 13, 2026	10.80	10.80	10.80	10.80	0.00%	0
Aug 12, 2026	10.80	10.80	10.80	10.80	0.00%	0
Aug 11, 2026	10.80	10.80	10.52	10.80	-0.92%	17.60K
Aug 10, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 7, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 6, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 5, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 4, 2026	10.90	10.90	10.90	10.90	0.00%	0
Aug 3, 2026	10.90	10.90	10.88	10.90	+0.93%	400
Jul 31, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 30, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 29, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 28, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 27, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 24, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 23, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 22, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 21, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 20, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 17, 2026	10.80	10.80	10.80	10.80	0.00%	800
Jul 16, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 15, 2026	10.80	10.80	10.80	10.80	0.00%	2.50K
Jul 14, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 13, 2026	10.80	10.80	10.80	10.80	-1.01%	200
Jul 10, 2026	10.91	10.91	10.91	10.91	0.00%	0
Jul 9, 2026	10.91	10.91	10.91	10.91	-0.18%	200
Jul 8, 2026	10.93	10.93	10.93	10.93	0.00%	0
Jul 7, 2026	10.90	11.00	10.90	10.93	-0.64%	16.00K
Jul 6, 2026	11.00	11.00	11.00	11.00	+1.85%	5.00K
Jul 2, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 1, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jun 30, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jun 29, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jun 26, 2026	10.80	10.80	10.80	10.80	0.00%	300
Jun 25, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jun 24, 2026	10.80	10.80	10.80	10.80	-1.82%	200
Jun 23, 2026	11.00	11.00	11.00	11.00	+0.46%	100
Jun 22, 2026	10.92	10.95	10.92	10.95	+1.67%	200
Jun 18, 2026	10.77	10.77	10.77	10.77	0.00%	0
Jun 17, 2026	10.79	10.79	10.77	10.77	-0.19%	800
Jun 16, 2026	10.79	10.79	10.79	10.79	0.00%	0
Jun 15, 2026	10.77	10.80	10.77	10.79	+0.19%	600
Jun 12, 2026	10.77	10.77	10.77	10.77	0.00%	0
Jun 11, 2026	10.77	10.77	10.77	10.77	0.00%	0
Jun 10, 2026	10.77	10.77	10.77	10.77	0.00%	0
Jun 9, 2026	10.77	10.77	10.77	10.77	-3.61%	1.50K
Jun 8, 2026	11.17	11.17	11.17	11.17	0.00%	0
Jun 5, 2026	10.77	11.17	10.77	11.17	-0.60%	700
Jun 4, 2026	11.24	11.24	11.24	11.24	0.00%	0
Jun 3, 2026	11.24	11.24	11.24	11.24	0.00%	0
Jun 2, 2026	11.24	11.24	11.24	11.24	+4.75%	200
Jun 1, 2026	10.73	10.73	10.73	10.73	0.00%	0
May 29, 2026	10.73	10.73	10.73	10.73	0.00%	0
May 28, 2026	11.25	11.25	10.73	10.73	0.00%	300
May 27, 2026	10.81	11.19	10.73	10.73	-1.38%	300.00K
May 26, 2026	10.88	10.88	10.88	10.88	0.00%	0
May 22, 2026	10.88	10.88	10.88	10.88	0.00%	0
May 21, 2026	10.88	10.88	10.88	10.88	0.00%	0
May 20, 2026	10.88	10.88	10.88	10.88	0.00%	0
May 19, 2026	10.88	10.88	10.88	10.88	-2.77%	400
May 18, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 15, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 14, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 13, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 12, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 11, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 8, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 7, 2026	11.19	11.19	11.19	11.19	0.00%	0
May 6, 2026	10.69	11.19	10.69	11.19	+5.47%	600
May 5, 2026	10.61	10.61	10.61	10.61	0.00%	0
May 4, 2026	10.61	10.61	10.61	10.61	0.00%	0
May 1, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 30, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 29, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 28, 2026	10.60	10.61	10.60	10.61	0.00%	200
Apr 27, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 24, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 23, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 22, 2026	10.61	10.61	10.61	10.61	0.00%	0
Apr 21, 2026	10.61	10.61	10.61	10.61	-0.84%	300
Apr 20, 2026	10.70	10.70	10.70	10.70	0.00%	0
Apr 17, 2026	10.70	10.70	10.70	10.70	0.00%	0
Apr 16, 2026	10.70	10.70	10.70	10.70	0.00%	0
Apr 15, 2026	10.70	10.70	10.70	10.70	0.00%	0
Apr 14, 2026	10.70	10.70	10.70	10.70	0.00%	0
Apr 13, 2026	10.70	10.70	10.70	10.70	0.00%	0
Apr 10, 2026	11.67	11.67	10.70	10.70	-5.73%	300
Apr 9, 2026	11.35	11.35	11.35	11.35	0.00%	0
Apr 8, 2026	11.35	11.35	11.35	11.35	0.00%	0
Apr 7, 2026	10.99	11.47	10.81	11.35	+7.38%	1.40K
Apr 6, 2026	10.57	10.57	10.57	10.57	0.00%	600
Apr 2, 2026	10.57	10.57	10.57	10.57	-0.38%	200
Apr 1, 2026	10.61	10.61	10.61	10.61	0.00%	0
Mar 31, 2026	10.61	10.61	10.61	10.61	0.00%	0
Mar 30, 2026	10.55	10.94	10.55	10.61	0.00%	2.30K
Mar 27, 2026	10.63	10.63	10.56	10.61	-0.84%	4.00K
Mar 26, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 25, 2026	10.70	10.70	10.70	10.70	0.00%	0
Mar 24, 2026	10.70	10.85	10.70	10.70	0.00%	5.90K
Mar 23, 2026	11.05	11.05	10.70	10.70	-2.99%	23.30K
Mar 20, 2026	10.59	11.03	10.57	11.03	+1.19%	500
Mar 19, 2026	10.90	10.90	10.90	10.90	0.00%	0
Mar 18, 2026	10.90	10.90	10.90	10.90	0.00%	100
Mar 17, 2026	10.90	10.90	10.90	10.90	0.00%	0
Mar 16, 2026	10.90	10.90	10.90	10.90	0.00%	0
Mar 13, 2026	10.90	10.90	10.90	10.90	+0.46%	300
Mar 12, 2026	10.85	10.85	10.85	10.85	0.00%	0
Mar 11, 2026	10.85	10.85	10.85	10.85	+0.93%	500
Mar 10, 2026	10.75	10.79	10.75	10.75	0.00%	2.70K
Mar 9, 2026	10.75	10.75	10.74	10.75	+0.28%	6.10K
Mar 6, 2026	10.72	10.72	10.72	10.72	-0.28%	300
Mar 5, 2026	10.65	10.75	10.65	10.75	+0.94%	1.50K
Mar 4, 2026	10.65	10.65	10.65	10.65	-0.43%	100
Mar 3, 2026	10.69	10.70	10.65	10.70	-0.04%	1.70K
Mar 2, 2026	10.70	10.70	10.69	10.70	+1.04%	700
Feb 27, 2026	10.59	10.59	10.59	10.59	0.00%	0
Feb 26, 2026	10.59	10.59	10.59	10.59	-1.03%	300
Feb 25, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 24, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 23, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 20, 2026	10.70	10.70	10.70	10.70	+0.19%	1.00K
Feb 19, 2026	10.69	10.69	10.68	10.68	-0.19%	200
Feb 18, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 17, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 13, 2026	10.70	10.70	10.70	10.70	+1.33%	1.10K
Feb 12, 2026	10.56	10.56	10.56	10.56	0.00%	0
Feb 11, 2026	10.56	10.56	10.56	10.56	-1.31%	200
Feb 10, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 9, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 6, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 5, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 4, 2026	10.70	10.70	10.70	10.70	0.00%	0
Feb 3, 2026	10.70	10.72	10.70	10.70	-0.93%	700
Feb 2, 2026	10.79	10.80	10.79	10.80	-2.09%	600
Jan 30, 2026	11.03	11.03	11.03	11.03	+3.47%	700
Jan 29, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jan 28, 2026	10.66	10.66	10.66	10.66	0.00%	0
Jan 27, 2026	10.61	10.66	10.55	10.66	+0.09%	3.50K
Jan 26, 2026	10.82	10.82	10.58	10.65	-1.57%	800
Jan 23, 2026	10.82	10.82	10.82	10.82	0.00%	0
Jan 22, 2026	10.82	10.82	10.82	10.82	0.00%	0
Jan 21, 2026	10.82	10.82	10.82	10.82	+1.24%	200
Jan 20, 2026	10.85	10.85	10.69	10.69	-0.11%	900
Jan 16, 2026	10.55	10.70	10.55	10.70	-1.38%	600
Jan 15, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 14, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 13, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 12, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 9, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 8, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 7, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 6, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 5, 2026	10.85	10.85	10.85	10.85	0.00%	0
Jan 2, 2026	10.85	10.85	10.85	10.85	0.00%	0
Dec 31, 2025	10.85	10.85	10.85	10.85	0.00%	0
Dec 30, 2025	10.85	10.85	10.85	10.85	0.00%	0
Dec 29, 2025	10.85	10.85	10.85	10.85	+3.04%	1.40K
Dec 26, 2025	10.53	10.53	10.53	10.53	0.00%	0
Dec 24, 2025	10.53	10.53	10.50	10.53	0.00%	1.10K
Dec 23, 2025	10.53	10.53	10.53	10.53	0.00%	0
Dec 22, 2025	10.53	10.53	10.53	10.53	0.00%	0
Dec 19, 2025	10.53	10.53	10.53	10.53	-0.66%	100
Dec 18, 2025	10.60	10.60	10.60	10.60	0.00%	0
Dec 17, 2025	10.60	10.60	10.60	10.60	0.00%	0
Dec 16, 2025	10.61	10.62	10.10	10.60	-0.09%	7.30K
Dec 15, 2025	10.61	10.61	10.61	10.61	0.00%	0
Dec 12, 2025	10.61	10.61	10.61	10.61	0.00%	100
Dec 11, 2025	10.61	10.61	10.61	10.61	0.00%	0
Dec 10, 2025	10.61	10.61	10.61	10.61	0.00%	0
Dec 9, 2025	10.61	10.61	10.61	10.61	0.00%	0
Dec 8, 2025	10.61	10.61	10.61	10.61	-0.09%	200
Dec 5, 2025	10.62	10.62	10.62	10.62	0.00%	100
Dec 4, 2025	10.61	10.62	10.61	10.62	+0.09%	200
Dec 3, 2025	10.61	10.61	10.61	10.61	0.00%	0
Dec 2, 2025	10.61	10.61	10.61	10.61	0.00%	0
Dec 1, 2025	10.61	10.61	10.61	10.61	0.00%	0
Nov 28, 2025	10.61	10.61	10.61	10.61	0.00%	1.00K
Nov 26, 2025	10.61	10.61	10.61	10.61	0.00%	1.30K
Nov 25, 2025	10.61	10.61	10.61	10.61	+0.09%	300
Nov 24, 2025	10.61	10.61	10.10	10.60	-0.09%	3.60K
Nov 21, 2025	10.61	10.61	10.61	10.61	-0.19%	600
Nov 20, 2025	10.71	10.71	10.63	10.63	+5.25%	800
Nov 19, 2025	10.10	10.10	10.10	10.10	-9.17%	1.20K
Nov 18, 2025	11.12	11.12	11.12	11.12	-3.30%	400
Nov 17, 2025	10.74	11.50	10.74	11.50	+4.09%	1.90K
Nov 14, 2025	10.63	11.05	10.63	11.05	+1.82%	1.50K
Nov 13, 2025	11.45	11.45	10.85	10.85	-2.34%	2.10K
Nov 12, 2025	11.11	11.11	11.11	11.11	+1.00%	200
Nov 11, 2025	10.85	11.00	10.85	11.00	0.00%	700
Nov 10, 2025	11.00	11.00	11.00	11.00	-3.51%	1.40K
Nov 7, 2025	11.05	11.40	11.00	11.40	-0.44%	1.60K
Nov 6, 2025	12.47	12.47	11.45	11.45	-8.18%	1.80K
Nov 5, 2025	12.52	12.52	12.47	12.47	+2.97%	2.80K
Nov 4, 2025	12.11	12.11	12.11	12.11	-6.05%	1.00K
Nov 3, 2025	12.00	12.89	12.00	12.89	+12.48%	600
Oct 31, 2025	12.00	12.00	11.06	11.46	-4.50%	1.50K
Oct 30, 2025	13.84	13.84	11.50	12.00	+0.11%	900
Oct 29, 2025	11.19	11.99	10.90	11.99	+9.77%	2.60K
Oct 28, 2025	10.81	11.48	10.81	10.92	+1.11%	2.10K
Oct 27, 2025	11.44	11.44	10.80	10.80	0.00%	2.20K
Oct 24, 2025	10.77	11.12	10.77	10.80	-2.44%	2.20K
Oct 23, 2025	11.65	11.65	10.75	11.07	-0.72%	2.50K
Oct 22, 2025	10.91	11.15	10.91	11.15	+2.29%	2.80K
Oct 21, 2025	11.00	11.50	10.88	10.90	+1.82%	9.80K
Oct 20, 2025	10.84	10.84	10.59	10.71	-1.97%	2.90K
Oct 17, 2025	10.92	10.92	10.92	10.92	0.00%	0
Oct 16, 2025	10.92	10.92	10.92	10.92	0.00%	0
Oct 15, 2025	10.92	10.92	10.92	10.92	+3.51%	200
Oct 14, 2025	10.55	10.55	10.55	10.55	0.00%	0
Oct 13, 2025	10.55	10.55	10.55	10.55	0.00%	0
Oct 10, 2025	10.55	10.55	10.55	10.55	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XRPNU chart for longer ranges.