Skip to main content
logo
Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
8.76
-0.29 (-3.20%)
At close: Dec 31, 2025, 4:00 PM EST
8.75
-0.01 (-0.11%)
After-hours: Dec 31, 2025, 7:52 PM EST

Twenty One Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20259.019.148.708.768.76-3.20%1,209,687
Dec 30, 20258.989.258.909.059.05-1.09%772,698
Dec 29, 20259.229.408.969.159.15-2.66%1,293,647
Dec 26, 20259.509.509.059.409.40-1.36%1,005,584
Dec 24, 20259.619.649.169.539.53-0.83%1,484,485
Dec 23, 202510.5010.589.389.619.61-8.30%2,810,067
Dec 22, 202511.4411.4910.3310.4810.48-8.39%1,975,138
Dec 19, 202510.7811.4410.4211.4411.447.62%1,723,381
Dec 18, 202510.7110.9210.0210.6310.631.63%1,405,327
Dec 17, 202510.9011.3610.4610.4610.46-0.85%1,607,446
Dec 16, 202510.8511.0110.5510.5510.55-5.13%1,798,972
Dec 15, 202511.5011.5410.5811.1211.12-3.30%1,535,551
Dec 12, 202512.2512.3511.3011.5011.50-4.09%2,026,785
Dec 11, 202511.9012.2011.3911.9911.990.25%2,388,555
Dec 10, 202512.3012.5111.5411.9611.964.73%6,040,650
Dec 9, 202510.7411.9410.3811.4211.42-19.97%10,776,354
Dec 8, 202515.9816.4813.7714.2714.27-1.11%2,715,242
Dec 5, 202515.3915.6413.2714.4314.43-0.48%737,313
Dec 4, 202513.0017.6912.9014.5014.5022.47%1,920,657
Dec 3, 202513.1214.1311.5011.8411.84-5.20%658,521
Dec 2, 202512.9613.9212.4312.4912.4911.42%723,101
Dec 1, 202513.9014.2010.7111.2111.21-22.53%404,827
Nov 28, 202514.1714.6414.0214.4714.472.26%88,388
Nov 26, 202514.2214.9614.1314.1514.15-280,386
Nov 25, 202514.1115.1013.7614.1514.150.71%372,229
Nov 24, 202513.3014.6413.2614.0514.054.69%356,164
Nov 21, 202512.7913.8512.5013.4213.421.98%220,573
Nov 20, 202513.3814.3012.8113.1613.16-1.42%203,831
Nov 19, 202513.7714.8413.1513.3513.35-7.23%203,159
Nov 18, 202512.8114.7712.8114.3914.394.58%299,495
Nov 17, 202514.9315.7513.0113.7613.76-7.53%378,064
Nov 14, 202515.2016.0014.3014.8814.88-8.99%384,026
Nov 13, 202516.7516.7515.4516.3516.350.93%250,798
Nov 12, 202516.0016.4915.8416.2016.202.73%165,009
Nov 11, 202516.1616.9915.0015.7715.77-1.62%159,504
Nov 10, 202516.1816.6015.6016.0316.035.53%145,688
Nov 7, 202515.8816.1515.1015.1915.19-10.59%344,875
Nov 6, 202517.4017.7916.3316.9916.99-2.97%234,631
Nov 5, 202515.6117.9415.6117.5117.5111.17%297,699
Nov 4, 202516.0217.3915.2815.7515.75-7.57%365,503
Nov 3, 202518.0018.3316.0017.0417.04-6.94%341,059
Oct 31, 202518.5019.4318.2418.3118.31-1.35%167,424
Oct 30, 202518.8119.3618.5218.5618.56-3.43%183,617
Oct 29, 202520.5720.5718.8019.2219.22-6.56%252,839
Oct 28, 202520.4920.8020.0420.5720.572.03%127,908
Oct 27, 202520.8520.8519.9020.1620.162.96%136,076
Oct 24, 202519.1420.9019.0019.5819.580.98%213,317
Oct 23, 202518.2519.6118.1119.3919.395.44%160,283
Oct 22, 202520.0720.0718.3918.3918.39-6.22%210,562
Oct 21, 202519.5620.1219.3619.6119.61-1.95%108,790