Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
4.655
+0.155 (3.44%)
Aug 12, 2026, 3:52 PM EDT - Market open
Twenty One Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.52 | 4.76 | 4.47 | 4.66 | - | 3.44% | 640,096 |
| Aug 11, 2026 | 4.58 | 4.68 | 4.48 | 4.50 | 4.50 | -1.75% | 929,875 |
| Aug 10, 2026 | 4.54 | 4.66 | 4.45 | 4.58 | 4.58 | 0.66% | 1,054,360 |
| Aug 7, 2026 | 4.50 | 4.67 | 4.47 | 4.55 | 4.55 | 4.36% | 1,663,292 |
| Aug 6, 2026 | 4.47 | 4.56 | 4.30 | 4.36 | 4.36 | -3.96% | 2,172,150 |
| Aug 5, 2026 | 4.45 | 4.63 | 4.42 | 4.54 | 4.54 | 0.89% | 859,327 |
| Aug 4, 2026 | 4.43 | 4.55 | 4.24 | 4.50 | 4.50 | 2.97% | 2,167,251 |
| Aug 3, 2026 | 4.26 | 4.54 | 4.23 | 4.37 | 4.37 | 2.34% | 1,349,088 |
| Jul 31, 2026 | 4.39 | 4.39 | 4.15 | 4.27 | 4.27 | -4.04% | 1,080,576 |
| Jul 30, 2026 | 4.42 | 4.58 | 4.39 | 4.45 | 4.45 | 2.30% | 1,133,083 |
| Jul 29, 2026 | 4.40 | 4.50 | 4.28 | 4.35 | 4.35 | -1.14% | 1,758,808 |
| Jul 28, 2026 | 4.41 | 4.45 | 4.17 | 4.40 | 4.40 | -2.87% | 1,620,448 |
| Jul 27, 2026 | 4.63 | 4.80 | 4.51 | 4.53 | 4.53 | 0.22% | 1,653,755 |
| Jul 24, 2026 | 4.54 | 4.59 | 4.30 | 4.52 | 4.52 | -1.95% | 2,084,668 |
| Jul 23, 2026 | 4.83 | 4.91 | 4.44 | 4.61 | 4.61 | -8.17% | 3,166,311 |
| Jul 22, 2026 | 4.86 | 5.06 | 4.62 | 5.02 | 5.02 | 2.03% | 3,081,572 |
| Jul 21, 2026 | 5.04 | 5.22 | 4.27 | 4.92 | 4.92 | -7.52% | 5,917,843 |
| Jul 20, 2026 | 5.34 | 5.42 | 5.22 | 5.32 | 5.32 | -0.37% | 1,317,428 |
| Jul 17, 2026 | 5.30 | 5.41 | 5.21 | 5.34 | 5.34 | -1.29% | 606,482 |
| Jul 16, 2026 | 5.33 | 5.50 | 5.30 | 5.41 | 5.41 | 0.37% | 765,662 |
| Jul 15, 2026 | 5.42 | 5.60 | 5.30 | 5.39 | 5.39 | 1.51% | 810,217 |
| Jul 14, 2026 | 5.23 | 5.38 | 5.20 | 5.31 | 5.31 | 3.71% | 1,368,051 |
| Jul 13, 2026 | 5.19 | 5.26 | 5.05 | 5.12 | 5.12 | -2.85% | 680,767 |
| Jul 10, 2026 | 5.35 | 5.45 | 5.25 | 5.27 | 5.27 | 0.96% | 649,539 |
| Jul 9, 2026 | 5.27 | 5.29 | 5.15 | 5.22 | 5.22 | -0.38% | 595,156 |
| Jul 8, 2026 | 5.33 | 5.39 | 5.22 | 5.24 | 5.24 | -4.73% | 796,262 |
| Jul 7, 2026 | 5.69 | 5.69 | 5.38 | 5.50 | 5.50 | -3.85% | 972,701 |
| Jul 6, 2026 | 5.29 | 5.74 | 5.26 | 5.72 | 5.72 | 5.54% | 845,467 |
| Jul 2, 2026 | 5.57 | 5.83 | 5.40 | 5.42 | 5.42 | 0.74% | 1,545,069 |
| Jul 1, 2026 | 4.94 | 5.47 | 4.94 | 5.38 | 5.38 | 8.69% | 1,263,616 |
| Jun 30, 2026 | 5.12 | 5.16 | 4.81 | 4.95 | 4.95 | -6.78% | 1,520,019 |
| Jun 29, 2026 | 5.33 | 5.43 | 5.19 | 5.31 | 5.31 | -0.19% | 1,786,961 |
| Jun 26, 2026 | 5.16 | 5.36 | 5.12 | 5.32 | 5.32 | 2.50% | 1,041,999 |
| Jun 25, 2026 | 5.52 | 5.56 | 5.19 | 5.19 | 5.19 | -3.71% | 1,278,531 |
| Jun 24, 2026 | 5.66 | 5.68 | 5.31 | 5.39 | 5.39 | -5.77% | 1,294,030 |
| Jun 23, 2026 | 5.54 | 5.80 | 5.52 | 5.72 | 5.72 | -0.35% | 1,357,828 |
| Jun 22, 2026 | 5.67 | 6.00 | 5.66 | 5.74 | 5.74 | 3.99% | 1,484,471 |
| Jun 18, 2026 | 5.68 | 5.69 | 5.31 | 5.52 | 5.52 | -2.13% | 2,857,272 |
| Jun 17, 2026 | 5.96 | 6.07 | 5.64 | 5.64 | 5.64 | -6.00% | 1,208,219 |
| Jun 16, 2026 | 6.05 | 6.17 | 5.98 | 6.00 | 6.00 | -1.32% | 1,130,023 |
| Jun 15, 2026 | 6.00 | 6.29 | 5.96 | 6.08 | 6.08 | 5.37% | 1,170,502 |
| Jun 12, 2026 | 5.70 | 6.02 | 5.69 | 5.77 | 5.77 | 0.87% | 1,126,510 |
| Jun 11, 2026 | 5.40 | 5.79 | 5.31 | 5.72 | 5.72 | 7.12% | 1,602,124 |
| Jun 10, 2026 | 5.42 | 5.51 | 5.32 | 5.34 | 5.34 | -2.91% | 978,439 |
| Jun 9, 2026 | 5.81 | 5.87 | 5.48 | 5.50 | 5.50 | -5.82% | 1,138,017 |
| Jun 8, 2026 | 5.90 | 5.94 | 5.72 | 5.84 | 5.84 | 3.55% | 1,045,907 |
| Jun 5, 2026 | 6.12 | 6.12 | 5.52 | 5.64 | 5.64 | -9.90% | 2,345,566 |
| Jun 4, 2026 | 6.23 | 6.40 | 6.21 | 6.26 | 6.26 | -2.49% | 2,040,257 |
| Jun 3, 2026 | 6.52 | 6.60 | 6.37 | 6.42 | 6.42 | -3.75% | 1,647,658 |
| Jun 2, 2026 | 7.02 | 7.04 | 6.41 | 6.67 | 6.67 | -6.97% | 2,542,905 |