Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
8.30
-0.09 (-1.07%)
Jan 22, 2026, 1:45 PM EST - Market open
Twenty One Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.45 | 8.49 | 8.03 | 8.12 | - | -3.22% | 416,795 |
| 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 |
| Dec 17, 2025 | 10.90 | 11.36 | 10.46 | 10.46 | 10.46 | -0.85% | 1,607,446 |
| Dec 16, 2025 | 10.85 | 11.01 | 10.55 | 10.55 | 10.55 | -5.13% | 1,798,972 |
| Dec 15, 2025 | 11.50 | 11.54 | 10.58 | 11.12 | 11.12 | -3.30% | 1,535,551 |
| Dec 12, 2025 | 12.25 | 12.35 | 11.30 | 11.50 | 11.50 | -4.09% | 2,026,785 |
| Dec 11, 2025 | 11.90 | 12.20 | 11.39 | 11.99 | 11.99 | 0.25% | 2,388,555 |
| Dec 10, 2025 | 12.30 | 12.51 | 11.54 | 11.96 | 11.96 | 4.73% | 6,040,650 |
| Dec 9, 2025 | 10.74 | 11.94 | 10.38 | 11.42 | 11.42 | -19.97% | 10,776,354 |
| Dec 8, 2025 | 15.98 | 16.48 | 13.77 | 14.27 | 14.27 | -1.11% | 2,715,242 |
| Dec 5, 2025 | 15.39 | 15.64 | 13.27 | 14.43 | 14.43 | -0.48% | 737,313 |
| Dec 4, 2025 | 13.00 | 17.69 | 12.90 | 14.50 | 14.50 | 22.47% | 1,920,657 |
| Dec 3, 2025 | 13.12 | 14.13 | 11.50 | 11.84 | 11.84 | -5.20% | 658,521 |
| Dec 2, 2025 | 12.96 | 13.92 | 12.43 | 12.49 | 12.49 | 11.42% | 723,101 |
| Dec 1, 2025 | 13.90 | 14.20 | 10.71 | 11.21 | 11.21 | -22.53% | 404,827 |
| Nov 28, 2025 | 14.17 | 14.64 | 14.02 | 14.47 | 14.47 | 2.26% | 88,388 |
| Nov 26, 2025 | 14.22 | 14.96 | 14.13 | 14.15 | 14.15 | - | 280,386 |
| Nov 25, 2025 | 14.11 | 15.10 | 13.76 | 14.15 | 14.15 | 0.71% | 372,229 |
| Nov 24, 2025 | 13.30 | 14.64 | 13.26 | 14.05 | 14.05 | 4.69% | 356,164 |
| Nov 21, 2025 | 12.79 | 13.85 | 12.50 | 13.42 | 13.42 | 1.98% | 220,573 |
| Nov 20, 2025 | 13.38 | 14.30 | 12.81 | 13.16 | 13.16 | -1.42% | 203,831 |
| Nov 19, 2025 | 13.77 | 14.84 | 13.15 | 13.35 | 13.35 | -7.23% | 203,159 |
| Nov 18, 2025 | 12.81 | 14.77 | 12.81 | 14.39 | 14.39 | 4.58% | 299,495 |
| Nov 17, 2025 | 14.93 | 15.75 | 13.01 | 13.76 | 13.76 | -7.53% | 378,064 |
| Nov 14, 2025 | 15.20 | 16.00 | 14.30 | 14.88 | 14.88 | -8.99% | 384,026 |
| Nov 13, 2025 | 16.75 | 16.75 | 15.45 | 16.35 | 16.35 | 0.93% | 250,798 |
| Nov 12, 2025 | 16.00 | 16.49 | 15.84 | 16.20 | 16.20 | 2.73% | 165,009 |
| Nov 11, 2025 | 16.16 | 16.99 | 15.00 | 15.77 | 15.77 | -1.62% | 159,504 |
| Nov 10, 2025 | 16.18 | 16.60 | 15.60 | 16.03 | 16.03 | 5.53% | 145,688 |