Twenty One Capital, Inc. (XXI)
NYSE: XXI · Real-Time Price · USD
6.77
+0.65 (10.62%)
At close: Mar 9, 2026, 4:00 PM EDT
6.75
-0.02 (-0.30%)
After-hours: Mar 9, 2026, 7:57 PM EDT
Twenty One Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.06 | 6.27 | 6.27 | -0.63% | 671,462 |
| Feb 18, 2026 | 6.49 | 6.53 | 6.19 | 6.31 | 6.31 | -1.71% | 645,877 |
| Feb 17, 2026 | 6.41 | 6.64 | 6.01 | 6.42 | 6.42 | 0.31% | 913,743 |
| Feb 13, 2026 | 5.90 | 6.51 | 5.90 | 6.40 | 6.40 | 10.34% | 911,095 |
| Feb 12, 2026 | 6.11 | 6.17 | 5.75 | 5.80 | 5.80 | -4.13% | 1,064,351 |
| Feb 11, 2026 | 6.23 | 6.30 | 5.92 | 6.05 | 6.05 | -3.82% | 905,885 |
| Feb 10, 2026 | 6.40 | 6.48 | 6.12 | 6.29 | 6.29 | -2.18% | 859,841 |
| Feb 9, 2026 | 6.38 | 6.60 | 6.31 | 6.43 | 6.43 | -1.23% | 782,200 |
| Feb 6, 2026 | 6.22 | 6.68 | 6.16 | 6.51 | 6.51 | 9.97% | 1,509,454 |
| Feb 5, 2026 | 6.47 | 6.74 | 5.88 | 5.92 | 5.92 | -12.43% | 1,426,569 |
| Feb 4, 2026 | 7.03 | 7.09 | 6.62 | 6.76 | 6.76 | -4.25% | 1,055,054 |
| Feb 3, 2026 | 7.42 | 7.51 | 6.75 | 7.06 | 7.06 | -6.37% | 1,178,926 |
| Feb 2, 2026 | 7.39 | 7.69 | 7.28 | 7.54 | 7.54 | -0.79% | 1,534,168 |
| Jan 30, 2026 | 7.48 | 7.85 | 7.41 | 7.60 | 7.60 | - | 985,820 |
| Jan 29, 2026 | 8.41 | 8.41 | 7.60 | 7.60 | 7.60 | -8.76% | 1,052,045 |
| Jan 28, 2026 | 8.59 | 8.60 | 8.22 | 8.33 | 8.33 | -2.00% | 704,015 |
| Jan 27, 2026 | 8.26 | 8.64 | 8.26 | 8.50 | 8.50 | 4.29% | 973,624 |
| Jan 26, 2026 | 8.33 | 8.40 | 8.09 | 8.15 | 8.15 | -3.44% | 846,804 |
| Jan 23, 2026 | 8.10 | 8.86 | 8.02 | 8.44 | 8.44 | 3.81% | 1,849,584 |
| Jan 22, 2026 | 8.45 | 8.49 | 8.03 | 8.13 | 8.13 | -3.10% | 976,684 |
| 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 |
| Nov 7, 2025 | 15.88 | 16.15 | 15.10 | 15.19 | 15.19 | -10.59% | 344,875 |
| Nov 6, 2025 | 17.40 | 17.79 | 16.33 | 16.99 | 16.99 | -2.97% | 234,631 |
| Nov 5, 2025 | 15.61 | 17.94 | 15.61 | 17.51 | 17.51 | 11.17% | 297,699 |
| Nov 4, 2025 | 16.02 | 17.39 | 15.28 | 15.75 | 15.75 | -7.57% | 365,503 |
| Nov 3, 2025 | 18.00 | 18.33 | 16.00 | 17.04 | 17.04 | -6.94% | 341,059 |
| Oct 31, 2025 | 18.50 | 19.43 | 18.24 | 18.31 | 18.31 | -1.35% | 167,424 |
| Oct 30, 2025 | 18.81 | 19.36 | 18.52 | 18.56 | 18.56 | -3.43% | 183,617 |
| Oct 29, 2025 | 20.57 | 20.57 | 18.80 | 19.22 | 19.22 | -6.56% | 252,839 |
| Oct 28, 2025 | 20.49 | 20.80 | 20.04 | 20.57 | 20.57 | 2.03% | 127,908 |
| Oct 27, 2025 | 20.85 | 20.85 | 19.90 | 20.16 | 20.16 | 2.96% | 136,076 |
| Oct 24, 2025 | 19.14 | 20.90 | 19.00 | 19.58 | 19.58 | 0.98% | 213,317 |
| Oct 23, 2025 | 18.25 | 19.61 | 18.11 | 19.39 | 19.39 | 5.44% | 160,283 |
| Oct 22, 2025 | 20.07 | 20.07 | 18.39 | 18.39 | 18.39 | -6.22% | 210,562 |
| Oct 21, 2025 | 19.56 | 20.12 | 19.36 | 19.61 | 19.61 | -1.95% | 108,790 |
| Oct 20, 2025 | 20.90 | 20.90 | 19.72 | 20.00 | 20.00 | 0.30% | 157,109 |
| Oct 17, 2025 | 19.60 | 20.50 | 19.46 | 19.94 | 19.94 | -2.01% | 195,261 |
| Oct 16, 2025 | 21.38 | 21.50 | 20.30 | 20.35 | 20.35 | -3.23% | 170,845 |
| Oct 15, 2025 | 21.12 | 21.99 | 20.55 | 21.03 | 21.03 | -0.71% | 198,628 |
| Oct 14, 2025 | 19.61 | 21.98 | 19.50 | 21.18 | 21.18 | 2.42% | 248,196 |