NYSE : XXI
Twenty One Capital, Inc. — Price history
Financials · Shell Companies · United States
Last price 5.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Twenty One Capital, Inc. (XXI) closed at 5.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.56 | 5.63 | 5.44 | 5.42 | 664,239 | -1.09% |
| 2026-10-30 | 5.38 | 5.575 | 5.24 | 5.48 | 1,415,615 | -4.20% |
| 2026-10-29 | 5.62 | 5.85 | 5.62 | 5.72 | 746,619 | -1.55% |
| 2026-10-28 | 5.89 | 5.91 | 5.705 | 5.81 | 1,294,025 | -1.19% |
| 2026-10-27 | 5.67 | 5.93 | 5.615 | 5.88 | 1,594,760 | +5.00% |
| 2026-10-26 | 5.43 | 5.625 | 5.35 | 5.6 | 1,138,344 | +0.18% |
| 2026-10-23 | 5.53 | 5.73 | 5.53 | 5.59 | 1,253,790 | -0.36% |
| 2026-10-22 | 5.71 | 5.815 | 5.55 | 5.61 | 1,883,972 | -4.75% |
| 2026-10-21 | 5.825 | 6.165 | 5.71 | 5.89 | 2,535,650 | +5.56% |
| 2026-10-20 | 5.45 | 5.895 | 5.44 | 5.58 | 2,041,243 | +1.45% |
| 2026-10-19 | 5.66 | 5.76 | 5.49 | 5.5 | 1,584,488 | -2.14% |
| 2026-10-16 | 6.06 | 6.06 | 5.525 | 5.62 | 2,285,480 | -7.57% |
| 2026-10-15 | 5.85 | 6.145 | 5.7 | 6.08 | 2,129,678 | +1.50% |
| 2026-10-14 | 6.325 | 6.415 | 5.94 | 5.99 | 1,842,111 | -5.82% |
| 2026-10-13 | 6.21 | 6.48 | 6.16 | 6.36 | 1,549,631 | +2.25% |
| 2026-10-12 | 6.28 | 6.38 | 6.155 | 6.22 | 830,126 | -1.11% |
| 2026-10-09 | 6.45 | 6.45 | 6.275 | 6.29 | 894,705 | -0.47% |
| 2026-10-08 | 6.26 | 6.365 | 6.125 | 6.32 | 1,196,649 | -1.10% |
| 2026-10-07 | 6.32 | 6.42 | 6.25 | 6.39 | 1,043,389 | -2.14% |
| 2026-10-06 | 6.76 | 6.855 | 6.52 | 6.53 | 1,064,619 | -2.25% |
| 2026-10-05 | 6.67 | 6.88 | 6.61 | 6.68 | 1,179,015 | +1.21% |
| 2026-10-02 | 6.96 | 7.13 | 6.44 | 6.6 | 1,768,485 | -2.22% |
| 2026-10-01 | 6.5 | 6.86 | 6.431 | 6.75 | 1,735,859 | +3.85% |
| 2026-09-30 | 6.75 | 6.97 | 6.415 | 6.5 | 1,656,606 | -0.46% |
| 2026-09-29 | 6.9 | 6.93 | 6.52 | 6.53 | 1,384,316 | -3.12% |
| 2026-09-28 | 6.71 | 7.09 | 6.7 | 6.74 | 1,694,221 | +1.51% |
| 2026-09-25 | 6.65 | 6.67 | 6.41 | 6.64 | 1,285,316 | +0.15% |
| 2026-09-24 | 6.7 | 6.97 | 6.6 | 6.63 | 2,032,810 | -2.50% |
| 2026-09-23 | 6.93 | 7.07 | 6.61 | 6.8 | 2,773,232 | -1.16% |
| 2026-09-22 | 6.59 | 6.89 | 6.43 | 6.88 | 2,468,494 | +4.08% |
| 2026-09-21 | 6.41 | 6.66 | 6.16 | 6.61 | 3,508,223 | +13.77% |
| 2026-09-18 | 5.65 | 5.96 | 5.63 | 5.81 | 19,816,689 | +4.31% |
| 2026-09-17 | 5.4 | 5.68 | 5.38 | 5.57 | 1,493,284 | +4.70% |
| 2026-09-16 | 5.32 | 5.375 | 5.2 | 5.32 | 1,246,590 | -1.12% |
| 2026-09-15 | 5.56 | 5.57 | 5.26 | 5.38 | 1,680,548 | -7.08% |
| 2026-09-14 | 5.45 | 5.79 | 5.41 | 5.79 | 1,854,750 | +6.24% |
| 2026-09-11 | 5.52 | 5.75 | 5.39 | 5.45 | 2,447,852 | +0.00% |
| 2026-09-10 | 5.5 | 5.635 | 5.445 | 5.45 | 1,996,283 | -3.20% |
| 2026-09-09 | 5.93 | 5.93 | 5.62 | 5.63 | 1,539,976 | -3.92% |
| 2026-09-08 | 5.8 | 6.129 | 5.665 | 5.86 | 2,667,735 | -3.93% |
| 2026-09-04 | 6.15 | 6.24 | 6.07 | 6.1 | 1,171,782 | -4.69% |
| 2026-09-03 | 5.95 | 6.41 | 5.95 | 6.4 | 2,174,535 | +11.50% |
| 2026-09-02 | 5.76 | 5.92 | 5.575 | 5.74 | 1,218,557 | -0.86% |
| 2026-09-01 | 5.98 | 6.1 | 5.78 | 5.79 | 803,844 | -5.39% |
| 2026-08-31 | 6 | 6.145 | 5.945 | 6.12 | 1,044,748 | +1.83% |
| 2026-08-28 | 6.2 | 6.36 | 5.925 | 6.01 | 1,120,220 | -4.91% |
| 2026-08-27 | 6.39 | 6.67 | 6.265 | 6.32 | 1,514,799 | +0.32% |
| 2026-08-26 | 6.36 | 6.36 | 6.09 | 6.3 | 1,272,808 | -3.23% |
| 2026-08-25 | 6.33 | 6.585 | 6.25 | 6.51 | 1,208,577 | +3.17% |
| 2026-08-24 | 6.645 | 6.67 | 6.3 | 6.31 | 1,899,726 | -2.77% |
| 2026-08-21 | 6.42 | 6.505 | 6.19 | 6.49 | 2,961,065 | +4.85% |
| 2026-08-20 | 5.92 | 6.23 | 5.86 | 6.19 | 3,027,507 | +11.53% |
| 2026-08-19 | 4.92 | 5.595 | 4.89 | 5.55 | 1,849,874 | +14.67% |
| 2026-08-18 | 4.88 | 4.904 | 4.725 | 4.84 | 1,109,065 | -2.22% |
| 2026-08-17 | 4.77 | 5.02 | 4.711 | 4.95 | 1,107,240 | +3.56% |
| 2026-08-14 | 4.96 | 4.96 | 4.75 | 4.78 | 615,683 | -4.40% |
| 2026-08-13 | 4.69 | 5.02 | 4.69 | 5 | 1,178,044 | +6.16% |
| 2026-08-12 | 4.52 | 4.76 | 4.47 | 4.71 | 862,506 | +4.67% |
| 2026-08-11 | 4.58 | 4.68 | 4.48 | 4.5 | 929,875 | -1.75% |
| 2026-08-10 | 4.54 | 4.66 | 4.445 | 4.58 | 1,054,360 | +0.66% |
| 2026-08-07 | 4.5 | 4.67 | 4.47 | 4.55 | 1,663,292 | +4.36% |
| 2026-08-06 | 4.47 | 4.56 | 4.3 | 4.36 | 2,172,150 | -3.96% |
| 2026-08-05 | 4.45 | 4.63 | 4.421 | 4.54 | 859,327 | +0.89% |
| 2026-08-04 | 4.43 | 4.55 | 4.235 | 4.5 | 2,167,251 | +2.97% |
| 2026-08-03 | 4.26 | 4.54 | 4.23 | 4.37 | 1,349,088 | +2.34% |
| 2026-07-31 | 4.39 | 4.39 | 4.15 | 4.27 | 1,080,576 | -4.04% |
| 2026-07-30 | 4.42 | 4.58 | 4.39 | 4.45 | 1,133,083 | +2.30% |
| 2026-07-29 | 4.4 | 4.5 | 4.28 | 4.35 | 1,758,808 | -1.14% |
| 2026-07-28 | 4.41 | 4.45 | 4.17 | 4.4 | 1,620,448 | -2.87% |
| 2026-07-27 | 4.63 | 4.795 | 4.51 | 4.53 | 1,653,755 | +0.22% |
| 2026-07-24 | 4.54 | 4.59 | 4.3 | 4.52 | 2,084,668 | -1.95% |
| 2026-07-23 | 4.83 | 4.91 | 4.44 | 4.61 | 3,166,311 | -8.17% |
| 2026-07-22 | 4.86 | 5.055 | 4.62 | 5.02 | 3,081,572 | +2.03% |
| 2026-07-21 | 5.04 | 5.215 | 4.27 | 4.92 | 5,917,843 | -7.52% |
| 2026-07-20 | 5.34 | 5.415 | 5.215 | 5.32 | 1,317,428 | -0.37% |
| 2026-07-17 | 5.3 | 5.405 | 5.21 | 5.34 | 606,482 | -1.29% |
| 2026-07-16 | 5.33 | 5.495 | 5.302 | 5.41 | 765,662 | +0.37% |
| 2026-07-15 | 5.42 | 5.595 | 5.3 | 5.39 | 810,217 | +1.51% |
| 2026-07-14 | 5.23 | 5.375 | 5.2 | 5.31 | 1,368,051 | +3.71% |
| 2026-07-13 | 5.19 | 5.259 | 5.052 | 5.12 | 680,767 | -2.85% |
| 2026-07-10 | 5.35 | 5.445 | 5.25 | 5.27 | 649,539 | +0.96% |
| 2026-07-09 | 5.27 | 5.29 | 5.15 | 5.22 | 595,156 | -0.38% |
| 2026-07-08 | 5.33 | 5.39 | 5.22 | 5.24 | 796,262 | -4.73% |
| 2026-07-07 | 5.69 | 5.69 | 5.375 | 5.5 | 972,701 | -3.85% |
| 2026-07-06 | 5.29 | 5.74 | 5.264 | 5.72 | 845,467 | +5.54% |
| 2026-07-02 | 5.57 | 5.83 | 5.395 | 5.42 | 1,545,069 | +0.74% |
| 2026-07-01 | 4.94 | 5.465 | 4.94 | 5.38 | 1,263,616 | +8.69% |
| 2026-06-30 | 5.12 | 5.159 | 4.81 | 4.95 | 1,520,019 | -6.78% |
| 2026-06-29 | 5.33 | 5.43 | 5.19 | 5.31 | 1,786,961 | -0.19% |
| 2026-06-26 | 5.16 | 5.355 | 5.12 | 5.32 | 1,041,999 | +2.50% |
| 2026-06-25 | 5.52 | 5.56 | 5.19 | 5.19 | 1,278,531 | -3.71% |
| 2026-06-24 | 5.66 | 5.68 | 5.305 | 5.39 | 1,294,030 | -5.77% |
| 2026-06-23 | 5.54 | 5.8 | 5.52 | 5.72 | 1,357,828 | -0.35% |
| 2026-06-22 | 5.67 | 6.003 | 5.66 | 5.74 | 1,484,471 | +3.99% |
| 2026-06-18 | 5.68 | 5.69 | 5.31 | 5.52 | 2,857,272 | -2.13% |
| 2026-06-17 | 5.96 | 6.07 | 5.64 | 5.64 | 1,208,219 | -6.00% |
| 2026-06-16 | 6.05 | 6.165 | 5.98 | 6 | 1,130,023 | -1.32% |
| 2026-06-15 | 6 | 6.29 | 5.96 | 6.08 | 1,170,502 | +5.37% |
| 2026-06-12 | 5.7 | 6.015 | 5.69 | 5.77 | 1,126,510 | +0.87% |
| 2026-06-11 | 5.4 | 5.79 | 5.31 | 5.72 | 1,602,124 | +7.12% |
| 2026-06-10 | 5.42 | 5.51 | 5.32 | 5.34 | 978,439 | -2.91% |
| 2026-06-09 | 5.81 | 5.87 | 5.48 | 5.5 | 1,138,017 | -5.82% |
| 2026-06-08 | 5.9 | 5.94 | 5.72 | 5.84 | 1,045,907 | +3.55% |
| 2026-06-05 | 6.12 | 6.12 | 5.515 | 5.64 | 2,345,566 | -9.90% |
| 2026-06-04 | 6.23 | 6.4 | 6.21 | 6.26 | 2,040,257 | -2.49% |
| 2026-06-03 | 6.52 | 6.6 | 6.37 | 6.42 | 1,647,658 | -3.75% |
| 2026-06-02 | 7.02 | 7.04 | 6.41 | 6.67 | 2,542,905 | -6.97% |
| 2026-06-01 | 7.1 | 7.215 | 6.81 | 7.17 | 1,740,888 | -2.05% |
| 2026-05-29 | 7.25 | 7.615 | 7.15 | 7.32 | 1,247,856 | -0.14% |
| 2026-05-28 | 7.14 | 7.37 | 7.03 | 7.33 | 1,001,213 | +0.00% |
| 2026-05-27 | 7.1 | 7.365 | 7.07 | 7.33 | 1,054,979 | +2.23% |
| 2026-05-26 | 7.32 | 7.54 | 7.085 | 7.17 | 1,406,360 | -2.05% |
| 2026-05-22 | 7.64 | 7.68 | 7.29 | 7.32 | 1,622,764 | -4.19% |
| 2026-05-21 | 7.75 | 7.857 | 7.51 | 7.64 | 1,077,221 | -1.93% |
| 2026-05-20 | 7.85 | 7.995 | 7.66 | 7.79 | 1,030,683 | +2.23% |
| 2026-05-19 | 7.74 | 7.85 | 7.61 | 7.62 | 834,439 | -1.93% |
| 2026-05-18 | 7.75 | 7.985 | 7.66 | 7.77 | 1,084,174 | -1.77% |
| 2026-05-15 | 8.15 | 8.19 | 7.75 | 7.91 | 969,345 | -5.72% |
| 2026-05-14 | 8.03 | 8.57 | 7.97 | 8.39 | 1,399,836 | +5.40% |
| 2026-05-13 | 8.35 | 8.35 | 7.95 | 7.96 | 962,690 | -4.67% |