Dark

XRPN
Armada Acquisition Corp. II Class A
stock NASDAQ

At Close

Sep 29, 2026 3:59:55 PM EDT

12.87USD+21.530%(+2.28)3,736,389

10.75Bid 14.94Ask 4.19Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

12.02USD+13.503%(+1.43)182,020

After-hours

Sep 29, 2026 4:53:30 PM EDT

12.88USD+0.079%(+0.01)9,735

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	11.5200	16.740000	11.5000	12.8700	+21.702%	3,736,389	0.000%
2026-09-28	10.5800	13.670000	10.5622	10.5750	-0.047%	405,371	+21.702%
2026-09-25	10.5700	10.600000	10.5500	10.5800	+0.095%	118,411	+21.645%
2026-09-24	10.5700	10.570000	10.5600	10.5700	0.000%	98,183	+21.760%
2026-09-23	10.5700	10.570000	10.5600	10.5700	0.000%	59,135	+21.760%
2026-09-22	10.5700	10.580000	10.5600	10.5700	0.000%	1,138,091	+21.760%
2026-09-21	10.5500	10.590000	10.5500	10.5700	+0.190%	141,739	+21.760%
2026-09-18	10.5500	10.550000	10.5300	10.5500	+0.190%	1,118,328	+21.991%
2026-09-17	10.5400	10.550000	10.5300	10.5300	0.000%	114,043	+22.222%
2026-09-16	10.5500	10.590000	10.5300	10.5300	-0.190%	133,119	+22.222%
2026-09-15	10.5700	10.570000	10.5400	10.5500	0.000%	83,331	+21.991%
2026-09-14	10.5500	10.570000	10.5401	10.5500	0.000%	320,909	+21.991%
2026-09-11	10.5500	10.560000	10.5400	10.5500	0.000%	153,942	+21.991%
2026-09-10	10.5100	10.560000	10.5100	10.5500	+0.095%	70,033	+21.991%
2026-09-09	10.5300	10.550000	10.5200	10.5400	+0.095%	72,782	+22.106%
2026-09-08	10.5500	10.550000	10.5299	10.5300	-0.190%	65,689	+22.222%
2026-09-04	10.5400	10.550000	10.5301	10.5500	0.000%	35,868	+21.991%
2026-09-03	10.5350	10.550000	10.5150	10.5500	+0.238%	77,879	+21.991%
2026-09-02	10.5200	10.530000	10.5100	10.5250	+0.143%	48,738	+22.280%
2026-09-01	10.4800	10.530000	10.4800	10.5100	-0.095%	387,717	+22.455%
2026-08-31	10.5400	10.540000	10.5100	10.5200	-0.284%	108,723	+22.338%
2026-08-28	10.5500	10.550000	10.5300	10.5500	0.000%	69,420	+21.991%
2026-08-27	10.5500	10.550000	10.5000	10.5500	0.000%	30,738	+21.991%
2026-08-26	10.5500	10.550000	10.5399	10.5500	0.000%	10,842	+21.991%
2026-08-25	10.5400	10.550000	10.5250	10.5500	+0.095%	32,778	+21.991%
2026-08-24	10.5400	10.540000	10.5000	10.5400	+0.285%	51,347	+22.106%
2026-08-21	10.5000	10.530000	10.4900	10.5100	+0.095%	30,057	+22.455%
2026-08-20	10.5100	10.510000	10.4900	10.5000	0.000%	53,772	+22.571%
2026-08-19	10.5100	10.510000	10.4900	10.5000	0.000%	26,469	+22.571%
2026-08-18	10.4900	10.510000	10.4900	10.5000	+0.086%	20,483	+22.571%
2026-08-17	10.5100	10.520000	10.4910	10.4910	+0.010%	28,599	+22.677%
2026-08-14	10.5000	10.500000	10.4900	10.4900	0.000%	14,727	+22.688%
2026-08-13	10.4900	10.500000	10.4800	10.4900	+0.095%	264,015	+22.688%
2026-08-12	10.4500	10.490000	10.4500	10.4800	+0.191%	40,159	+22.805%
2026-08-11	10.4800	10.480000	10.4600	10.4600	-0.191%	11,340	+23.040%
2026-08-10	10.4800	10.489900	10.4700	10.4800	+0.096%	23,969	+22.805%
2026-08-07	10.4900	10.490000	10.4600	10.4700	+0.096%	12,624	+22.923%
2026-08-06	10.4500	10.470000	10.4500	10.4600	-0.084%	12,598	+23.040%
2026-08-05	10.4300	10.470000	10.4300	10.4688	-0.011%	12,911	+22.937%
2026-08-04	10.4700	10.480000	10.4500	10.4700	+0.096%	34,605	+22.923%
2026-08-03	10.4500	10.480000	10.4500	10.4600	+0.096%	12,032	+23.040%
2026-07-31	10.4500	10.460000	10.4500	10.4500	0.000%	49,890	+23.158%
2026-07-30	10.4500	10.460000	10.4500	10.4500	0.000%	33,160	+23.158%
2026-07-29	10.4500	10.465000	10.4500	10.4500	-0.011%	24,466	+23.158%
2026-07-28	10.4400	10.470000	10.4400	10.4511	+0.106%	105,369	+23.145%
2026-07-27	10.4700	10.470000	10.4400	10.4400	-0.287%	62,748	+23.276%
2026-07-24	10.4400	10.480000	10.4400	10.4700	+0.175%	124,666	+22.923%
2026-07-23	10.4700	10.480000	10.4400	10.4517	-0.175%	20,350	+23.138%
2026-07-22	10.4400	10.475200	10.4336	10.4700	+0.287%	12,546	+22.923%
2026-07-21	10.4300	10.440000	10.4300	10.4400	+0.027%	16,198	+23.276%
2026-07-20	10.4300	10.440000	10.4300	10.4372	-0.027%	6,799	+23.309%
2026-07-17	10.4300	10.440000	10.4100	10.4400	+0.192%	30,821	+23.276%
2026-07-16	10.4100	10.440000	10.4100	10.4200	-0.144%	69,055	+23.512%
2026-07-15	10.4400	10.471700	10.4300	10.4350	-0.048%	22,903	+23.335%
2026-07-14	10.4500	10.475200	10.4300	10.4400	-0.096%	8,731	+23.276%
2026-07-13	10.4500	10.450000	10.4301	10.4500	0.000%	13,000	+23.158%
2026-07-10	10.4500	10.473200	10.4300	10.4500	+0.083%	16,689	+23.158%
2026-07-09	10.4300	10.470000	10.4300	10.4413	+0.108%	7,883	+23.261%
2026-07-08	10.4500	10.480000	10.4300	10.4300	-0.287%	38,768	+23.394%
2026-07-07	10.4700	10.470000	10.4300	10.4600	+0.096%	39,070	+23.040%
2026-07-06	10.4500	10.470000	10.4300	10.4500	0.000%	61,660	+23.158%
2026-07-02	10.4500	10.450000	10.4248	10.4500	0.000%	11,237	+23.158%
2026-07-01	10.4500	10.450000	10.4100	10.4500	+0.288%	47,020	+23.158%
2026-06-30	10.4200	10.420000	10.4100	10.4200	0.000%	41,430	+23.512%
2026-06-29	10.4000	10.420000	10.4000	10.4200	+0.096%	56,560	+23.512%
2026-06-26	10.4000	10.410000	10.4000	10.4100	+0.096%	26,001	+23.631%
2026-06-25	10.4100	10.420000	10.4000	10.4000	-0.096%	81,404	+23.750%
2026-06-24	10.4300	10.436900	10.4100	10.4100	-0.096%	53,384	+23.631%
2026-06-23	10.4200	10.430000	10.4100	10.4200	+0.096%	29,730	+23.512%
2026-06-22	10.4400	10.440000	10.4100	10.4100	0.000%	62,778	+23.631%
2026-06-18	10.4100	10.440000	10.4100	10.4100	-0.089%	66,597	+23.631%
2026-06-17	10.4400	10.440000	10.4000	10.4193	-0.103%	16,956	+23.521%
2026-06-16	10.4300	10.440000	10.4200	10.4300	+0.096%	12,407	+23.394%
2026-06-15	10.4000	10.434100	10.4000	10.4200	+0.192%	43,257	+23.512%
2026-06-12	10.4000	10.410000	10.4000	10.4000	-0.096%	28,361	+23.750%
2026-06-11	10.4000	10.410000	10.3950	10.4100	+0.096%	124,899	+23.631%
2026-06-10	10.4000	10.420000	10.4000	10.4000	0.000%	26,349	+23.750%
2026-06-09	10.4200	10.420000	10.4000	10.4000	-0.096%	83,569	+23.750%
2026-06-08	10.4000	10.410000	10.3988	10.4100	+0.096%	93,825	+23.631%
2026-06-05	10.4000	10.410000	10.4000	10.4000	0.000%	118,700	+23.750%
2026-06-04	10.4300	10.430000	10.4000	10.4000	-0.096%	46,044	+23.750%
2026-06-03	10.4300	10.440000	10.4000	10.4100	-0.096%	45,181	+23.631%
2026-06-02	10.4300	10.440000	10.4150	10.4200	-0.096%	188,649	+23.512%
2026-06-01	10.4000	10.430000	10.3950	10.4300	+0.385%	31,957	+23.394%
2026-05-29	10.4000	10.400000	10.3900	10.3900	0.000%	20,149	+23.869%
2026-05-28	10.4000	10.405000	10.3900	10.3900	0.000%	32,005	+23.869%
2026-05-27	10.4000	10.400000	10.3900	10.3900	-0.096%	37,147	+23.869%
2026-05-26	10.3800	10.400000	10.3800	10.4000	+0.289%	102,173	+23.750%
2026-05-22	10.4000	10.400000	10.3700	10.3700	-0.096%	42,010	+24.108%
2026-05-21	10.4100	10.410000	10.3800	10.3800	-0.096%	38,189	+23.988%
2026-05-20	10.4100	10.420000	10.3850	10.3900	-0.192%	57,975	+23.869%
2026-05-19	10.4200	10.449900	10.4100	10.4100	-0.096%	28,643	+23.631%
2026-05-18	10.4500	10.469900	10.4200	10.4200	0.000%	41,756	+23.512%
2026-05-15	10.4300	10.437400	10.4200	10.4200	-0.096%	62,746	+23.512%
2026-05-14	10.4800	10.480000	10.4210	10.4300	0.000%	68,994	+23.394%
2026-05-13	10.4400	10.469900	10.4200	10.4300	0.000%	39,547	+23.394%
2026-05-12	10.4300	10.430000	10.4200	10.4300	0.000%	34,752	+23.394%
2026-05-11	10.4500	10.450000	10.4200	10.4300	+0.096%	157,150	+23.394%
2026-05-08	10.4500	10.450000	10.4100	10.4200	0.000%	64,306	+23.512%
2026-05-07	10.4400	10.440000	10.4091	10.4200	+0.192%	43,283	+23.512%
2026-05-06	10.3900	10.400000	10.3600	10.4000	+0.193%	38,060	+23.750%
2026-05-05	10.3600	10.380000	10.3600	10.3800	+0.193%	32,436	+23.988%
2026-05-04	10.3700	10.370000	10.3500	10.3600	0.000%	27,841	+24.228%
2026-05-01	10.3500	10.360000	10.3499	10.3600	+0.193%	44,003	+24.228%
2026-04-30	10.3400	10.350000	10.3400	10.3400	0.000%	16,469	+24.468%
2026-04-29	10.3500	10.350000	10.3400	10.3400	-0.097%	57,591	+24.468%
2026-04-28	10.3500	10.350000	10.3400	10.3500	0.000%	43,203	+24.348%
2026-04-27	10.3500	10.350000	10.3400	10.3500	+0.007%	11,987	+24.348%
2026-04-24	10.3400	10.350000	10.3312	10.3493	+0.138%	32,614	+24.356%
2026-04-23	10.3300	10.340000	10.3300	10.3350	0.000%	15,984	+24.528%
2026-04-22	10.3800	10.380000	10.3100	10.3350	-0.338%	233,570	+24.528%
2026-04-21	10.3700	10.370000	10.3600	10.3700	0.000%	30,280	+24.108%
2026-04-20	10.3500	10.370000	10.3500	10.3700	+0.193%	41,697	+24.108%
2026-04-17	10.3500	10.350000	10.3300	10.3500	+0.145%	36,707	+24.348%
2026-04-16	10.3800	10.380000	10.3200	10.3350	-0.434%	100,710	+24.528%
2026-04-15	10.3900	10.390000	10.3700	10.3800	-0.096%	129,742	+23.988%
2026-04-14	10.3800	10.390000	10.3500	10.3900	+0.193%	38,012	+23.869%
2026-04-13	10.3600	10.435000	10.3540	10.3700	+0.097%	76,088	+24.108%
2026-04-10	10.3400	10.360000	10.3300	10.3600	+0.193%	247,070	+24.228%
2026-04-09	10.3400	10.350000	10.3200	10.3400	+0.291%	153,875	+24.468%
2026-04-08	10.3300	10.330000	10.3100	10.3100	-0.097%	188,393	+24.830%
2026-04-07	10.3100	10.320000	10.3000	10.3200	0.000%	133,669	+24.709%
2026-04-06	10.3100	10.320000	10.3000	10.3200	+0.194%	82,376	+24.709%
2026-04-02	10.3000	10.310000	10.3000	10.3000	0.000%	18,281	+24.951%
2026-04-01	10.3100	10.310000	10.3000	10.3000	-0.097%	74,959	+24.951%
2026-03-31	10.3000	10.330000	10.2950	10.3100	-0.097%	255,086	+24.830%
2026-03-30	10.3000	10.330000	10.2900	10.3200	+0.292%	93,447	+24.709%
2026-03-27	10.3000	10.300000	10.2900	10.2900	0.000%	363,251	+25.073%
2026-03-26	10.2900	10.300000	10.2900	10.2900	0.000%	78,721	+25.073%
2026-03-25	10.3000	10.300000	10.2900	10.2900	-0.097%	30,577	+25.073%
2026-03-24	10.2900	10.300000	10.2850	10.3000	+0.195%	217,327	+24.951%
2026-03-23	10.3100	10.310000	10.2600	10.2800	-0.097%	246,157	+25.195%
2026-03-20	10.3100	10.310000	10.2900	10.2900	-0.097%	75,452	+25.073%
2026-03-19	10.3100	10.310000	10.2900	10.3000	-0.097%	573,816	+24.951%
2026-03-18	10.3100	10.310000	10.3000	10.3100	+0.097%	117,372	+24.830%
2026-03-17	10.3000	10.308123	10.2900	10.3000	0.000%	45,164	+24.951%
2026-03-16	10.3100	10.310000	10.2935	10.3000	-0.097%	56,453	+24.951%
2026-03-13	10.3100	10.310000	10.3000	10.3100	+0.097%	15,027	+24.830%
2026-03-12	10.3200	10.330000	10.3000	10.3000	-0.097%	248,832	+24.951%
2026-03-11	10.3300	10.330000	10.3100	10.3100	-0.097%	44,692	+24.830%
2026-03-10	10.3300	10.330000	10.3200	10.3200	0.000%	32,387	+24.709%
2026-03-09	10.3300	10.330000	10.3100	10.3200	+0.097%	40,835	+24.709%
2026-03-06	10.3200	10.330000	10.3100	10.3100	-0.097%	39,814	+24.830%
2026-03-05	10.3100	10.320000	10.2935	10.3200	+0.292%	143,041	+24.709%
2026-03-04	10.3100	10.310000	10.2900	10.2900	0.000%	34,106	+25.073%
2026-03-03	10.3200	10.320100	10.2900	10.2900	-0.242%	66,416	+25.073%
2026-03-02	10.3100	10.320000	10.3000	10.3150	+0.048%	27,982	+24.770%
2026-02-27	10.3100	10.310000	10.3000	10.3100	+0.097%	23,021	+24.830%
2026-02-26	10.3100	10.310000	10.3000	10.3000	0.000%	24,684	+24.951%
2026-02-25	10.3000	10.300000	10.2900	10.3000	+0.097%	18,938	+24.951%
2026-02-24	10.3200	10.320000	10.2900	10.2900	-0.097%	64,051	+25.073%
2026-02-23	10.2900	10.300000	10.2900	10.3000	+0.097%	21,057	+24.951%
2026-02-20	10.2900	10.300000	10.2800	10.2900	0.000%	44,770	+25.073%
2026-02-19	10.2900	10.290000	10.2800	10.2900	+0.097%	16,792	+25.073%
2026-02-18	10.2900	10.290000	10.2700	10.2800	+0.097%	43,699	+25.195%
2026-02-17	10.2900	10.290000	10.2550	10.2700	+0.195%	43,938	+25.316%
2026-02-13	10.2600	10.270000	10.2500	10.2500	-0.097%	25,674	+25.561%
2026-02-12	10.2500	10.260000	10.2400	10.2600	+0.195%	45,013	+25.439%
2026-02-11	10.2600	10.260000	10.2400	10.2400	-0.098%	28,268	+25.684%
2026-02-10	10.2500	10.250000	10.2400	10.2500	+0.098%	80,199	+25.561%
2026-02-09	10.2400	10.250000	10.2300	10.2400	0.000%	81,388	+25.684%
2026-02-06	10.2500	10.250000	10.2400	10.2400	0.000%	85,065	+25.684%
2026-02-05	10.2300	10.250000	10.2250	10.2400	0.000%	189,518	+25.684%
2026-02-04	10.2500	10.260000	10.2400	10.2400	0.000%	68,947	+25.684%
2026-02-03	10.2300	10.250000	10.2300	10.2400	0.000%	220,539	+25.684%
2026-02-02	10.2500	10.250000	10.2250	10.2400	-0.098%	143,253	+25.684%
2026-01-30	10.2500	10.250000	10.2400	10.2500	+0.098%	59,950	+25.561%
2026-01-29	10.2500	10.256800	10.2200	10.2400	0.000%	76,552	+25.684%
2026-01-28	10.2400	10.260000	10.2300	10.2400	0.000%	91,593	+25.684%
2026-01-27	10.2500	10.299600	10.2400	10.2400	-0.098%	168,258	+25.684%
2026-01-26	10.2800	10.280000	10.2400	10.2500	0.000%	241,526	+25.561%
2026-01-23	10.2500	10.270000	10.2200	10.2500	0.000%	139,329	+25.561%
2026-01-22	10.2900	10.290000	10.2400	10.2500	0.000%	91,588	+25.561%
2026-01-21	10.2500	10.270000	10.2300	10.2500	0.000%	352,103	+25.561%
2026-01-20	10.2500	10.251100	10.2200	10.2500	+0.196%	113,437	+25.561%
2026-01-16	10.2400	10.250600	10.2250	10.2300	0.000%	112,284	+25.806%
2026-01-15	10.2600	10.260000	10.2200	10.2300	-0.195%	155,732	+25.806%
2026-01-14	10.2500	10.260000	10.2300	10.2500	0.000%	91,674	+25.561%
2026-01-13	10.2500	10.255000	10.2200	10.2500	+0.098%	149,654	+25.561%
2026-01-12	10.2500	10.269900	10.2200	10.2400	+0.294%	15,288	+25.684%
2026-01-09	10.2300	10.250000	10.2100	10.2100	-0.098%	105,610	+26.053%
2026-01-08	10.2400	10.240000	10.2100	10.2200	-0.098%	25,046	+25.930%
2026-01-07	10.2800	10.280000	10.2200	10.2300	+0.098%	44,846	+25.806%
2026-01-06	10.2200	10.260000	10.2200	10.2200	0.000%	135,849	+25.930%
2026-01-05	10.2400	10.240000	10.2200	10.2200	0.000%	120,764	+25.930%
2026-01-02	10.2400	10.240000	10.2200	10.2200	-0.195%	24,284	+25.930%
2025-12-31	10.2500	10.250000	10.2300	10.2400	+0.196%	38,598	+25.684%
2025-12-30	10.2400	10.240000	10.2000	10.2200	-0.098%	171,786	+25.930%
2025-12-29	10.2400	10.240000	10.2250	10.2300	-0.098%	83,171	+25.806%
2025-12-26	10.2500	10.250000	10.2200	10.2400	+0.196%	199,815	+25.684%
2025-12-24	10.2400	10.240000	10.2108	10.2200	-0.098%	14,823	+25.930%
2025-12-23	10.2600	10.270000	10.2200	10.2300	+0.098%	28,450	+25.806%
2025-12-22	10.2800	10.280000	10.2200	10.2200	-0.098%	55,553	+25.930%
2025-12-19	10.2600	10.270000	10.2300	10.2300	-0.195%	554,925	+25.806%
2025-12-18	10.2700	10.280000	10.2500	10.2500	-0.195%	97,932	+25.561%
2025-12-17	10.2700	10.270000	10.2300	10.2700	0.000%	111,917	+25.316%
2025-12-16	10.2200	10.270000	10.2187	10.2700	+0.489%	1,225,109	+25.316%
2025-12-15	10.1900	10.230000	10.1750	10.2200	+0.294%	379,543	+25.930%
2025-12-12	10.2500	10.250000	10.1900	10.1900	+0.197%	43,087	+26.300%
2025-12-11	10.1800	10.180000	10.1600	10.1700	-0.049%	62,514	+26.549%
2025-12-10	10.1700	10.199500	10.1700	10.1750	+0.049%	211,273	+26.486%
2025-12-09	10.2000	10.200000	10.1600	10.1700	-0.196%	146,230	+26.549%
2025-12-08	10.1800	10.190000	10.1700	10.1900	+0.197%	199,555	+26.300%
2025-12-05	10.1600	10.180000	10.1550	10.1700	+0.098%	55,849	+26.549%
2025-12-04	10.1700	10.170000	10.1500	10.1600	-0.098%	42,805	+26.673%
2025-12-03	10.1700	10.170000	10.1500	10.1700	+0.098%	69,093	+26.549%
2025-12-02	10.1700	10.170000	10.1514	10.1600	0.000%	153,044	+26.673%
2025-12-01	10.2200	10.220000	10.1600	10.1600	0.000%	305,060	+26.673%
2025-11-28	10.2200	10.220000	10.1500	10.1600	+0.099%	56,981	+26.673%
2025-11-26	10.1700	10.190000	10.1000	10.1500	-0.197%	75,925	+26.798%
2025-11-25	10.1700	10.220000	10.1602	10.1700	0.000%	31,923	+26.549%
2025-11-24	10.1800	10.209600	10.1600	10.1700	-0.098%	173,049	+26.549%
2025-11-21	10.1500	10.210000	10.1500	10.1800	0.000%	61,672	+26.424%
2025-11-20	10.1700	10.195000	10.1500	10.1800	0.000%	112,173	+26.424%
2025-11-19	10.1700	10.180000	10.1691	10.1800	0.000%	56,236	+26.424%
2025-11-18	10.2000	10.209800	10.1700	10.1800	-0.196%	136,131	+26.424%
2025-11-17	10.2200	10.240000	10.1949	10.2000	-0.293%	125,588	+26.176%
2025-11-14	10.2400	10.250000	10.2200	10.2300	-0.098%	68,133	+25.806%
2025-11-13	10.2800	10.280000	10.2300	10.2400	-0.098%	118,563	+25.684%
2025-11-12	10.2700	10.270000	10.2400	10.2500	+0.098%	82,925	+25.561%
2025-11-11	10.2700	10.270000	10.2400	10.2400	-0.098%	154,112	+25.684%
2025-11-10	10.2900	10.290000	10.2400	10.2500	+0.196%	140,209	+25.561%
2025-11-07	10.2200	10.260000	10.2200	10.2300	-0.098%	193,172	+25.806%
2025-11-06	10.2700	10.280000	10.2323	10.2400	-0.195%	84,692	+25.684%
2025-11-05	10.2700	10.270000	10.2400	10.2600	+0.098%	135,949	+25.439%
2025-11-04	10.3100	10.310000	10.2500	10.2500	-0.195%	263,506	+25.561%
2025-11-03	10.3100	10.346000	10.2700	10.2700	-0.388%	422,312	+25.316%
2025-10-31	10.3100	10.310000	10.2700	10.3100	+0.194%	571,272	+24.830%
2025-10-30	10.2900	10.310000	10.2700	10.2900	0.000%	313,264	+25.073%

.dark-mode .QSgnNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QSgnNx{ color: #333333; background-color: white; border: 2px solid #333333; }XRPNArmada Acquisition Corp. II Class Astock NASDAQ

XRPN
Armada Acquisition Corp. II Class A
stock NASDAQ