Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
5.89
+0.38 (6.90%)
Nov 4, 2026, 1:31 PM EST - Market open
Twenty One Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.59 | 6.13 | 5.56 | 5.89 | 5.89 | 6.90% | 1,490,940 |
| Nov 3, 2026 | 5.53 | 5.61 | 5.44 | 5.51 | 5.51 | 1.10% | 1,020,732 |
| Nov 2, 2026 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | -0.55% | 1,120,705 |
| Oct 30, 2026 | 5.38 | 5.58 | 5.24 | 5.48 | 5.48 | -4.20% | 1,415,615 |
| Oct 29, 2026 | 5.62 | 5.85 | 5.62 | 5.72 | 5.72 | -1.55% | 746,619 |
| Oct 28, 2026 | 5.89 | 5.91 | 5.71 | 5.81 | 5.81 | -1.19% | 1,294,025 |
| Oct 27, 2026 | 5.67 | 5.93 | 5.62 | 5.88 | 5.88 | 5.00% | 1,594,760 |
| Oct 26, 2026 | 5.43 | 5.63 | 5.35 | 5.60 | 5.60 | 0.18% | 1,138,344 |
| Oct 23, 2026 | 5.53 | 5.73 | 5.53 | 5.59 | 5.59 | -0.36% | 1,253,790 |
| Oct 22, 2026 | 5.71 | 5.82 | 5.55 | 5.61 | 5.61 | -4.75% | 1,883,972 |
| Oct 21, 2026 | 5.83 | 6.17 | 5.71 | 5.89 | 5.89 | 5.56% | 2,535,650 |
| Oct 20, 2026 | 5.45 | 5.90 | 5.44 | 5.58 | 5.58 | 1.45% | 2,041,243 |
| Oct 19, 2026 | 5.66 | 5.76 | 5.49 | 5.50 | 5.50 | -2.14% | 1,584,488 |
| Oct 16, 2026 | 6.06 | 6.06 | 5.53 | 5.62 | 5.62 | -7.57% | 2,285,480 |
| Oct 15, 2026 | 5.85 | 6.15 | 5.70 | 6.08 | 6.08 | 1.50% | 2,129,678 |
| Oct 14, 2026 | 6.33 | 6.42 | 5.94 | 5.99 | 5.99 | -5.82% | 1,842,111 |
| Oct 13, 2026 | 6.21 | 6.48 | 6.16 | 6.36 | 6.36 | 2.25% | 1,549,631 |
| Oct 12, 2026 | 6.28 | 6.38 | 6.16 | 6.22 | 6.22 | -1.11% | 830,126 |
| Oct 9, 2026 | 6.45 | 6.45 | 6.28 | 6.29 | 6.29 | -0.47% | 894,705 |
| Oct 8, 2026 | 6.26 | 6.37 | 6.13 | 6.32 | 6.32 | -1.10% | 1,196,649 |
| Oct 7, 2026 | 6.32 | 6.42 | 6.25 | 6.39 | 6.39 | -2.14% | 1,043,389 |
| Oct 6, 2026 | 6.76 | 6.86 | 6.52 | 6.53 | 6.53 | -2.25% | 1,064,619 |
| Oct 5, 2026 | 6.67 | 6.88 | 6.61 | 6.68 | 6.68 | 1.21% | 1,179,015 |
| Oct 2, 2026 | 6.96 | 7.13 | 6.44 | 6.60 | 6.60 | -2.22% | 1,768,485 |
| Oct 1, 2026 | 6.50 | 6.86 | 6.43 | 6.75 | 6.75 | 3.85% | 1,735,859 |
| Sep 30, 2026 | 6.75 | 6.97 | 6.42 | 6.50 | 6.50 | -0.46% | 1,656,606 |
| Sep 29, 2026 | 6.90 | 6.93 | 6.52 | 6.53 | 6.53 | -3.12% | 1,384,316 |
| Sep 28, 2026 | 6.71 | 7.09 | 6.70 | 6.74 | 6.74 | 1.51% | 1,694,221 |
| Sep 25, 2026 | 6.65 | 6.67 | 6.41 | 6.64 | 6.64 | 0.15% | 1,285,316 |
| Sep 24, 2026 | 6.70 | 6.97 | 6.60 | 6.63 | 6.63 | -2.50% | 2,032,810 |
| Sep 23, 2026 | 6.93 | 7.07 | 6.61 | 6.80 | 6.80 | -1.16% | 2,773,232 |
| Sep 22, 2026 | 6.59 | 6.89 | 6.43 | 6.88 | 6.88 | 4.08% | 2,468,494 |
| Sep 21, 2026 | 6.41 | 6.66 | 6.16 | 6.61 | 6.61 | 13.77% | 3,508,223 |
| Sep 18, 2026 | 5.65 | 5.96 | 5.63 | 5.81 | 5.81 | 4.31% | 19,816,689 |
| Sep 17, 2026 | 5.40 | 5.68 | 5.38 | 5.57 | 5.57 | 4.70% | 1,493,284 |
| Sep 16, 2026 | 5.32 | 5.38 | 5.20 | 5.32 | 5.32 | -1.12% | 1,246,590 |
| Sep 15, 2026 | 5.56 | 5.57 | 5.26 | 5.38 | 5.38 | -7.08% | 1,680,548 |
| Sep 14, 2026 | 5.45 | 5.79 | 5.41 | 5.79 | 5.79 | 6.24% | 1,854,750 |
| Sep 11, 2026 | 5.52 | 5.75 | 5.39 | 5.45 | 5.45 | - | 2,447,852 |
| Sep 10, 2026 | 5.50 | 5.64 | 5.45 | 5.45 | 5.45 | -3.20% | 1,996,283 |
| Sep 9, 2026 | 5.93 | 5.93 | 5.62 | 5.63 | 5.63 | -3.92% | 1,539,976 |
| Sep 8, 2026 | 5.80 | 6.13 | 5.67 | 5.86 | 5.86 | -3.93% | 2,667,735 |
| Sep 4, 2026 | 6.15 | 6.24 | 6.07 | 6.10 | 6.10 | -4.69% | 1,171,782 |
| Sep 3, 2026 | 5.95 | 6.41 | 5.95 | 6.40 | 6.40 | 11.50% | 2,174,535 |
| Sep 2, 2026 | 5.76 | 5.92 | 5.58 | 5.74 | 5.74 | -0.86% | 1,218,557 |
| Sep 1, 2026 | 5.98 | 6.10 | 5.78 | 5.79 | 5.79 | -5.39% | 803,844 |
| Aug 31, 2026 | 6.00 | 6.15 | 5.95 | 6.12 | 6.12 | 1.83% | 1,044,748 |
| Aug 28, 2026 | 6.20 | 6.36 | 5.93 | 6.01 | 6.01 | -4.91% | 1,120,220 |
| Aug 27, 2026 | 6.39 | 6.67 | 6.27 | 6.32 | 6.32 | 0.32% | 1,514,799 |
| Aug 26, 2026 | 6.36 | 6.36 | 6.09 | 6.30 | 6.30 | -3.23% | 1,272,808 |