Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
8.94
+0.60 (7.19%)
At close: May 1, 2026, 4:00 PM EDT
8.91
-0.03 (-0.34%)
After-hours: May 1, 2026, 7:57 PM EDT
Twenty One Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.60 | 9.00 | 8.55 | 8.94 | 8.94 | 7.19% | 1,693,797 |
| Apr 30, 2026 | 7.95 | 8.46 | 7.86 | 8.34 | 8.34 | 6.51% | 1,757,961 |
| Apr 29, 2026 | 8.01 | 8.05 | 7.74 | 7.83 | 7.83 | -1.76% | 952,408 |
| Apr 28, 2026 | 7.78 | 8.00 | 7.60 | 7.97 | 7.97 | 1.01% | 986,022 |
| Apr 27, 2026 | 7.83 | 8.30 | 7.81 | 7.89 | 7.89 | 1.15% | 1,248,919 |
| Apr 24, 2026 | 7.84 | 7.94 | 7.74 | 7.80 | 7.80 | - | 561,878 |
| Apr 23, 2026 | 7.75 | 8.03 | 7.60 | 7.80 | 7.80 | -0.89% | 721,557 |
| Apr 22, 2026 | 7.76 | 8.19 | 7.72 | 7.87 | 7.87 | 4.65% | 1,009,379 |
| Apr 21, 2026 | 7.93 | 7.93 | 7.51 | 7.52 | 7.52 | -5.05% | 820,511 |
| Apr 20, 2026 | 7.90 | 7.94 | 7.70 | 7.92 | 7.92 | -1.25% | 856,366 |
| Apr 17, 2026 | 7.87 | 8.17 | 7.76 | 8.02 | 8.02 | 4.97% | 1,646,686 |
| Apr 16, 2026 | 7.48 | 7.67 | 7.17 | 7.64 | 7.64 | 3.24% | 1,605,395 |
| Apr 15, 2026 | 7.42 | 7.52 | 7.30 | 7.40 | 7.40 | 0.68% | 1,611,016 |
| Apr 14, 2026 | 7.13 | 7.45 | 7.10 | 7.35 | 7.35 | 5.30% | 1,862,959 |
| Apr 13, 2026 | 6.66 | 6.98 | 6.51 | 6.98 | 6.98 | 4.65% | 815,292 |
| Apr 10, 2026 | 6.80 | 6.87 | 6.64 | 6.67 | 6.67 | 0.45% | 900,519 |
| Apr 9, 2026 | 6.36 | 6.65 | 6.31 | 6.64 | 6.64 | 3.75% | 989,236 |
| Apr 8, 2026 | 6.53 | 6.78 | 6.39 | 6.40 | 6.40 | 3.39% | 1,289,399 |
| Apr 7, 2026 | 6.30 | 6.43 | 6.17 | 6.19 | 6.19 | -3.13% | 1,016,972 |
| Apr 6, 2026 | 6.27 | 6.64 | 6.25 | 6.39 | 6.39 | 3.73% | 1,323,351 |
| Apr 2, 2026 | 5.93 | 6.24 | 5.62 | 6.16 | 6.16 | 1.48% | 965,433 |
| Apr 1, 2026 | 6.30 | 6.44 | 6.07 | 6.07 | 6.07 | -5.16% | 1,142,096 |
| Mar 31, 2026 | 6.33 | 6.41 | 6.02 | 6.40 | 6.40 | 2.07% | 1,695,926 |
| Mar 30, 2026 | 6.38 | 6.54 | 6.21 | 6.27 | 6.27 | -2.18% | 1,361,180 |
| Mar 27, 2026 | 6.45 | 6.50 | 6.14 | 6.41 | 6.41 | -2.14% | 1,621,069 |
| Mar 26, 2026 | 7.04 | 7.14 | 6.52 | 6.55 | 6.55 | -8.65% | 1,486,843 |
| Mar 25, 2026 | 7.09 | 7.35 | 7.07 | 7.17 | 7.17 | 1.99% | 1,198,744 |
| Mar 24, 2026 | 6.88 | 7.17 | 6.88 | 7.03 | 7.03 | 1.01% | 1,569,640 |
| Mar 23, 2026 | 7.00 | 7.45 | 6.68 | 6.96 | 6.96 | -2.79% | 2,346,633 |
| Mar 20, 2026 | 7.27 | 7.27 | 6.89 | 7.16 | 7.16 | 1.27% | 21,842,953 |
| Mar 19, 2026 | 6.85 | 7.18 | 6.70 | 7.07 | 7.07 | 0.71% | 1,364,074 |
| Mar 18, 2026 | 7.25 | 7.25 | 6.94 | 7.02 | 7.02 | -4.49% | 1,599,817 |
| Mar 17, 2026 | 7.20 | 7.40 | 7.05 | 7.35 | 7.35 | 1.10% | 1,616,100 |
| Mar 16, 2026 | 6.98 | 7.31 | 6.87 | 7.27 | 7.27 | 6.60% | 1,404,209 |
| Mar 13, 2026 | 7.00 | 7.09 | 6.82 | 6.82 | 6.82 | 1.64% | 1,065,217 |
| Mar 12, 2026 | 6.95 | 7.01 | 6.68 | 6.71 | 6.71 | -4.69% | 1,005,853 |
| Mar 11, 2026 | 6.98 | 7.14 | 6.85 | 7.04 | 7.04 | 1.59% | 888,538 |
| Mar 10, 2026 | 6.87 | 7.08 | 6.81 | 6.93 | 6.93 | 2.36% | 1,224,778 |
| Mar 9, 2026 | 6.06 | 6.85 | 6.06 | 6.77 | 6.77 | 10.62% | 1,950,167 |
| Mar 6, 2026 | 6.30 | 6.70 | 6.12 | 6.12 | 6.12 | -7.13% | 543,800 |
| Mar 5, 2026 | 6.60 | 6.67 | 6.31 | 6.59 | 6.59 | -1.49% | 1,078,191 |
| Mar 4, 2026 | 6.60 | 6.83 | 6.59 | 6.69 | 6.69 | 8.25% | 913,426 |
| 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 |