Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
5.42
+0.04 (0.74%)
At close: Jul 2, 2026, 4:00 PM EDT
5.44
+0.02 (0.34%)
After-hours: Jul 2, 2026, 7:48 PM EDT
Twenty One Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 7.10 | 7.22 | 6.81 | 7.17 | 7.17 | -2.05% | 1,740,888 |
| May 29, 2026 | 7.25 | 7.62 | 7.15 | 7.32 | 7.32 | -0.14% | 1,247,856 |
| May 28, 2026 | 7.14 | 7.37 | 7.03 | 7.33 | 7.33 | - | 1,001,213 |
| May 27, 2026 | 7.10 | 7.37 | 7.07 | 7.33 | 7.33 | 2.23% | 1,054,979 |
| May 26, 2026 | 7.32 | 7.54 | 7.09 | 7.17 | 7.17 | -2.05% | 1,406,360 |
| May 22, 2026 | 7.64 | 7.68 | 7.29 | 7.32 | 7.32 | -4.19% | 1,622,764 |
| May 21, 2026 | 7.75 | 7.86 | 7.51 | 7.64 | 7.64 | -1.93% | 1,077,221 |
| May 20, 2026 | 7.85 | 8.00 | 7.66 | 7.79 | 7.79 | 2.23% | 1,030,683 |
| May 19, 2026 | 7.74 | 7.85 | 7.61 | 7.62 | 7.62 | -1.93% | 834,439 |
| May 18, 2026 | 7.75 | 7.99 | 7.66 | 7.77 | 7.77 | -1.77% | 1,084,174 |
| May 15, 2026 | 8.15 | 8.19 | 7.75 | 7.91 | 7.91 | -5.72% | 969,345 |
| May 14, 2026 | 8.03 | 8.57 | 7.97 | 8.39 | 8.39 | 5.40% | 1,399,836 |
| May 13, 2026 | 8.35 | 8.35 | 7.95 | 7.96 | 7.96 | -4.67% | 962,690 |
| May 12, 2026 | 8.52 | 8.54 | 8.17 | 8.35 | 8.35 | -4.35% | 837,618 |
| May 11, 2026 | 8.57 | 8.89 | 8.54 | 8.73 | 8.73 | 1.28% | 1,084,073 |
| May 8, 2026 | 8.29 | 8.64 | 8.17 | 8.62 | 8.62 | 3.11% | 766,470 |
| May 7, 2026 | 8.60 | 8.65 | 8.17 | 8.36 | 8.36 | -3.80% | 1,275,984 |
| May 6, 2026 | 9.06 | 9.06 | 8.62 | 8.69 | 8.69 | -3.12% | 1,661,382 |
| May 5, 2026 | 9.05 | 9.34 | 8.95 | 8.97 | 8.97 | 1.01% | 1,664,848 |
| May 4, 2026 | 9.03 | 9.17 | 8.81 | 8.88 | 8.88 | -0.67% | 1,171,088 |
| May 1, 2026 | 8.60 | 9.00 | 8.55 | 8.94 | 8.94 | 7.19% | 1,740,975 |
| Apr 30, 2026 | 7.95 | 8.46 | 7.86 | 8.34 | 8.34 | 6.51% | 1,770,054 |
| Apr 29, 2026 | 8.01 | 8.05 | 7.74 | 7.83 | 7.83 | -1.76% | 1,112,513 |
| Apr 28, 2026 | 7.78 | 8.00 | 7.60 | 7.97 | 7.97 | 1.01% | 989,063 |
| Apr 27, 2026 | 7.83 | 8.30 | 7.81 | 7.89 | 7.89 | 1.15% | 1,249,085 |
| Apr 24, 2026 | 7.84 | 7.94 | 7.74 | 7.80 | 7.80 | - | 562,330 |
| Apr 23, 2026 | 7.75 | 8.03 | 7.60 | 7.80 | 7.80 | -0.89% | 727,808 |
| Apr 22, 2026 | 7.76 | 8.19 | 7.72 | 7.87 | 7.87 | 4.65% | 1,011,005 |