Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
6.18
-0.02 (-0.32%)
At close: Mar 3, 2026, 4:00 PM EST
6.30
+0.12 (1.94%)
After-hours: Mar 3, 2026, 7:49 PM EST
Twenty One Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.00 | 6.30 | 5.92 | 6.18 | 6.18 | -0.32% | 521,626 |
| Mar 2, 2026 | 5.68 | 6.25 | 5.61 | 6.20 | 6.20 | 8.01% | 877,799 |
| Feb 27, 2026 | 6.10 | 6.20 | 5.66 | 5.74 | 5.74 | -7.42% | 836,685 |
| Feb 26, 2026 | 6.52 | 6.52 | 6.16 | 6.20 | 6.20 | -5.20% | 539,351 |
| Feb 25, 2026 | 6.29 | 6.61 | 6.21 | 6.54 | 6.54 | 8.28% | 1,297,755 |
| Feb 24, 2026 | 5.96 | 6.13 | 5.96 | 6.04 | 6.04 | 0.33% | 509,449 |
| Feb 23, 2026 | 6.21 | 6.36 | 5.91 | 6.02 | 6.02 | -2.11% | 683,830 |
| Feb 20, 2026 | 6.26 | 6.44 | 6.15 | 6.15 | 6.15 | -1.91% | 701,852 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.06 | 6.27 | 6.27 | -0.63% | 671,462 |
| Feb 18, 2026 | 6.49 | 6.53 | 6.19 | 6.31 | 6.31 | -1.71% | 645,877 |
| Feb 17, 2026 | 6.41 | 6.64 | 6.01 | 6.42 | 6.42 | 0.31% | 913,743 |
| Feb 13, 2026 | 5.90 | 6.51 | 5.90 | 6.40 | 6.40 | 10.34% | 911,095 |
| Feb 12, 2026 | 6.11 | 6.17 | 5.75 | 5.80 | 5.80 | -4.13% | 1,064,351 |
| Feb 11, 2026 | 6.23 | 6.30 | 5.92 | 6.05 | 6.05 | -3.82% | 905,885 |
| Feb 10, 2026 | 6.40 | 6.48 | 6.12 | 6.29 | 6.29 | -2.18% | 859,841 |
| Feb 9, 2026 | 6.38 | 6.60 | 6.31 | 6.43 | 6.43 | -1.23% | 782,200 |
| Feb 6, 2026 | 6.22 | 6.68 | 6.16 | 6.51 | 6.51 | 9.97% | 1,509,454 |
| Feb 5, 2026 | 6.47 | 6.74 | 5.88 | 5.92 | 5.92 | -12.43% | 1,426,569 |
| Feb 4, 2026 | 7.03 | 7.09 | 6.62 | 6.76 | 6.76 | -4.25% | 1,055,054 |
| Feb 3, 2026 | 7.42 | 7.51 | 6.75 | 7.06 | 7.06 | -6.37% | 1,178,926 |
| Feb 2, 2026 | 7.39 | 7.69 | 7.28 | 7.54 | 7.54 | -0.79% | 1,534,168 |
| Jan 30, 2026 | 7.48 | 7.85 | 7.41 | 7.60 | 7.60 | - | 985,820 |
| Jan 29, 2026 | 8.41 | 8.41 | 7.60 | 7.60 | 7.60 | -8.76% | 1,052,045 |
| Jan 28, 2026 | 8.59 | 8.60 | 8.22 | 8.33 | 8.33 | -2.00% | 704,015 |
| Jan 27, 2026 | 8.26 | 8.64 | 8.26 | 8.50 | 8.50 | 4.29% | 973,624 |
| Jan 26, 2026 | 8.33 | 8.40 | 8.09 | 8.15 | 8.15 | -3.44% | 846,804 |
| Jan 23, 2026 | 8.10 | 8.86 | 8.02 | 8.44 | 8.44 | 3.81% | 1,849,584 |
| Jan 22, 2026 | 8.45 | 8.49 | 8.03 | 8.13 | 8.13 | -3.10% | 976,684 |
| Jan 21, 2026 | 8.50 | 8.54 | 8.08 | 8.39 | 8.39 | -0.12% | 1,425,638 |
| Jan 20, 2026 | 9.00 | 9.14 | 8.27 | 8.40 | 8.40 | -9.48% | 2,272,027 |
| Jan 16, 2026 | 9.44 | 9.49 | 9.15 | 9.28 | 9.28 | -1.69% | 913,299 |
| Jan 15, 2026 | 9.75 | 9.90 | 9.38 | 9.44 | 9.44 | -2.98% | 885,773 |
| Jan 14, 2026 | 9.78 | 9.93 | 9.56 | 9.73 | 9.73 | 0.31% | 1,407,406 |
| Jan 13, 2026 | 9.38 | 9.83 | 9.15 | 9.70 | 9.70 | 5.32% | 1,593,206 |
| Jan 12, 2026 | 9.20 | 9.41 | 8.96 | 9.21 | 9.21 | 0.11% | 945,620 |
| Jan 9, 2026 | 9.48 | 9.55 | 9.16 | 9.20 | 9.20 | -2.95% | 807,079 |
| Jan 8, 2026 | 9.28 | 9.71 | 9.06 | 9.48 | 9.48 | 0.32% | 1,413,515 |
| Jan 7, 2026 | 9.56 | 9.58 | 9.06 | 9.45 | 9.45 | -1.87% | 1,426,568 |
| Jan 6, 2026 | 9.71 | 9.79 | 9.32 | 9.63 | 9.63 | -2.73% | 1,433,734 |
| Jan 5, 2026 | 9.65 | 10.01 | 9.50 | 9.90 | 9.90 | 6.45% | 1,685,218 |
| Jan 2, 2026 | 8.85 | 9.52 | 8.66 | 9.30 | 9.30 | 6.16% | 955,509 |
| Dec 31, 2025 | 9.01 | 9.14 | 8.70 | 8.76 | 8.76 | -3.20% | 1,209,687 |
| Dec 30, 2025 | 8.98 | 9.25 | 8.90 | 9.05 | 9.05 | -1.09% | 772,698 |
| Dec 29, 2025 | 9.22 | 9.40 | 8.96 | 9.15 | 9.15 | -2.66% | 1,293,647 |
| Dec 26, 2025 | 9.50 | 9.50 | 9.05 | 9.40 | 9.40 | -1.36% | 1,005,584 |
| Dec 24, 2025 | 9.61 | 9.64 | 9.16 | 9.53 | 9.53 | -0.83% | 1,484,485 |
| Dec 23, 2025 | 10.50 | 10.58 | 9.38 | 9.61 | 9.61 | -8.30% | 2,810,067 |
| Dec 22, 2025 | 11.44 | 11.49 | 10.33 | 10.48 | 10.48 | -8.39% | 1,975,138 |
| Dec 19, 2025 | 10.78 | 11.44 | 10.42 | 11.44 | 11.44 | 7.62% | 1,723,381 |
| Dec 18, 2025 | 10.71 | 10.92 | 10.02 | 10.63 | 10.63 | 1.63% | 1,405,327 |