Twenty One Capital, Inc. Class A XXI
NYSE · United States · Finance
$6.53+0.03 (+0.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.53 | +0.46% | $6.50 | $6.74 | $6.43 | 287.80K |
| 2026-09-30 | $6.50 | -0.46% | $6.75 | $6.97 | $6.41 | 1.67M |
| 2026-09-29 | $6.53 | -3.12% | $6.90 | $6.93 | $6.52 | 1.39M |
| 2026-09-28 | $6.74 | +1.51% | $6.71 | $7.09 | $6.70 | 1.70M |
| 2026-09-25 | $6.64 | +0.15% | $6.65 | $6.67 | $6.41 | 1.32M |
| 2026-09-24 | $6.63 | -2.50% | $6.70 | $6.97 | $6.60 | 2.04M |
| 2026-09-23 | $6.80 | -1.16% | $6.93 | $7.07 | $6.61 | 2.79M |
| 2026-09-22 | $6.88 | +4.08% | $6.59 | $6.89 | $6.43 | 2.47M |
| 2026-09-21 | $6.61 | +13.77% | $6.41 | $6.66 | $6.16 | 3.52M |
| 2026-09-18 | $5.81 | +4.31% | $5.65 | $5.96 | $5.63 | 19.90M |
| 2026-09-17 | $5.57 | +4.70% | $5.40 | $5.68 | $5.38 | 1.54M |
| 2026-09-16 | $5.32 | -1.12% | $5.32 | $5.38 | $5.20 | 1.25M |
| 2026-09-15 | $5.38 | -7.08% | $5.56 | $5.57 | $5.26 | 1.68M |
| 2026-09-14 | $5.79 | +6.24% | $5.45 | $5.79 | $5.41 | 1.86M |
| 2026-09-11 | $5.45 | 0.00% | $5.52 | $5.75 | $5.39 | 2.45M |
| 2026-09-10 | $5.45 | -3.20% | $5.50 | $5.64 | $5.45 | 2.00M |
| 2026-09-09 | $5.63 | -3.92% | $5.93 | $5.93 | $5.62 | 1.54M |
| 2026-09-08 | $5.86 | -3.93% | $5.80 | $6.13 | $5.66 | 2.67M |
| 2026-09-04 | $6.10 | -4.69% | $6.15 | $6.24 | $6.07 | 1.17M |
| 2026-09-03 | $6.40 | +11.50% | $5.95 | $6.41 | $5.95 | 2.18M |
| 2026-09-02 | $5.74 | -0.86% | $5.76 | $5.92 | $5.57 | 1.22M |
| 2026-09-01 | $5.79 | -5.39% | $5.98 | $6.10 | $5.78 | 804.60K |
| 2026-08-31 | $6.12 | +1.83% | $6.00 | $6.14 | $5.95 | 1.05M |
| 2026-08-28 | $6.01 | -4.91% | $6.20 | $6.36 | $5.93 | 1.12M |
| 2026-08-27 | $6.32 | +0.32% | $6.39 | $6.67 | $6.26 | 1.52M |
| 2026-08-26 | $6.30 | -3.23% | $6.36 | $6.36 | $6.09 | 1.27M |
| 2026-08-25 | $6.51 | +3.17% | $6.33 | $6.59 | $6.25 | 1.21M |
| 2026-08-24 | $6.31 | -2.77% | $6.64 | $6.67 | $6.30 | 1.90M |
| 2026-08-21 | $6.49 | +4.85% | $6.42 | $6.51 | $6.19 | 2.96M |
| 2026-08-20 | $6.19 | +11.53% | $5.92 | $6.23 | $5.86 | 3.04M |
| 2026-08-19 | $5.55 | +14.67% | $4.92 | $5.59 | $4.89 | 1.86M |
| 2026-08-18 | $4.84 | -2.22% | $4.88 | $4.90 | $4.72 | 1.11M |
| 2026-08-17 | $4.95 | +3.56% | $4.77 | $5.02 | $4.71 | 1.11M |
| 2026-08-14 | $4.78 | -4.40% | $4.96 | $4.96 | $4.75 | 616.40K |
| 2026-08-13 | $5.00 | +6.16% | $4.69 | $5.02 | $4.69 | 1.18M |
| 2026-08-12 | $4.71 | +4.67% | $4.52 | $4.76 | $4.47 | 867.10K |
| 2026-08-11 | $4.50 | -1.75% | $4.58 | $4.68 | $4.48 | 931.00K |
| 2026-08-10 | $4.58 | +0.66% | $4.54 | $4.66 | $4.45 | 1.06M |
| 2026-08-07 | $4.55 | +4.36% | $4.50 | $4.67 | $4.47 | 1.67M |
| 2026-08-06 | $4.36 | -3.96% | $4.47 | $4.56 | $4.30 | 2.17M |
| 2026-08-05 | $4.54 | +0.89% | $4.45 | $4.63 | $4.42 | 861.20K |
| 2026-08-04 | $4.50 | +2.97% | $4.43 | $4.55 | $4.24 | 2.17M |
| 2026-08-03 | $4.37 | +2.34% | $4.26 | $4.54 | $4.23 | 1.35M |
| 2026-07-31 | $4.27 | -4.04% | $4.39 | $4.39 | $4.15 | 1.08M |
| 2026-07-30 | $4.45 | +2.30% | $4.42 | $4.58 | $4.39 | 1.13M |
| 2026-07-29 | $4.35 | -1.14% | $4.40 | $4.50 | $4.28 | 1.77M |
| 2026-07-28 | $4.40 | -2.87% | $4.41 | $4.45 | $4.17 | 1.62M |
| 2026-07-27 | $4.53 | +0.22% | $4.63 | $4.80 | $4.51 | 1.66M |
| 2026-07-24 | $4.52 | -1.95% | $4.54 | $4.59 | $4.30 | 2.09M |
| 2026-07-23 | $4.61 | -8.17% | $4.83 | $4.91 | $4.44 | 3.18M |
| 2026-07-22 | $5.02 | +2.03% | $4.86 | $5.05 | $4.62 | 3.09M |
| 2026-07-21 | $4.92 | -7.52% | $5.04 | $5.22 | $4.27 | 5.94M |
| 2026-07-20 | $5.32 | -0.37% | $5.34 | $5.41 | $5.22 | 1.32M |
| 2026-07-17 | $5.34 | -1.29% | $5.30 | $5.41 | $5.21 | 612.80K |
| 2026-07-16 | $5.41 | +0.37% | $5.33 | $5.49 | $5.30 | 776.80K |
| 2026-07-15 | $5.39 | +1.51% | $5.42 | $5.59 | $5.30 | 810.80K |
| 2026-07-14 | $5.31 | +3.71% | $5.23 | $5.38 | $5.20 | 1.38M |
| 2026-07-13 | $5.12 | -2.85% | $5.19 | $5.26 | $5.05 | 686.00K |
| 2026-07-10 | $5.27 | +0.96% | $5.35 | $5.45 | $5.25 | 653.60K |
| 2026-07-09 | $5.22 | -0.38% | $5.27 | $5.29 | $5.15 | 596.40K |
| 2026-07-08 | $5.24 | -4.73% | $5.33 | $5.39 | $5.22 | 796.40K |
| 2026-07-07 | $5.50 | -3.85% | $5.69 | $5.69 | $5.38 | 975.40K |
| 2026-07-06 | $5.72 | +5.54% | $5.29 | $5.74 | $5.26 | 849.90K |
| 2026-07-02 | $5.42 | +0.74% | $5.57 | $5.83 | $5.39 | 1.55M |
| 2026-07-01 | $5.38 | +8.69% | $4.94 | $5.47 | $4.94 | 1.27M |
| 2026-06-30 | $4.95 | -6.78% | $5.12 | $5.16 | $4.81 | 1.53M |
| 2026-06-29 | $5.31 | -0.19% | $5.33 | $5.43 | $5.19 | 1.80M |
| 2026-06-26 | $5.32 | +2.50% | $5.16 | $5.36 | $5.12 | 1.04M |
| 2026-06-25 | $5.19 | -3.71% | $5.52 | $5.56 | $5.19 | 1.28M |
| 2026-06-24 | $5.39 | -5.77% | $5.66 | $5.68 | $5.30 | 1.30M |
| 2026-06-23 | $5.72 | -0.35% | $5.54 | $5.80 | $5.52 | 1.36M |
| 2026-06-22 | $5.74 | +3.99% | $5.67 | $6.00 | $5.66 | 1.49M |
| 2026-06-18 | $5.52 | -2.13% | $5.68 | $5.69 | $5.31 | 2.86M |
| 2026-06-17 | $5.64 | -6.00% | $5.96 | $6.07 | $5.64 | 1.22M |
| 2026-06-16 | $6.00 | -1.32% | $6.05 | $6.16 | $5.98 | 1.14M |
| 2026-06-15 | $6.08 | +5.37% | $6.00 | $6.29 | $5.96 | 1.17M |
| 2026-06-12 | $5.77 | +0.87% | $5.70 | $6.01 | $5.69 | 1.13M |
| 2026-06-11 | $5.72 | +7.12% | $5.40 | $5.79 | $5.31 | 1.60M |
| 2026-06-10 | $5.34 | -2.91% | $5.42 | $5.51 | $5.32 | 987.50K |
| 2026-06-09 | $5.50 | -5.82% | $5.81 | $5.87 | $5.48 | 1.15M |
| 2026-06-08 | $5.84 | +3.55% | $5.90 | $5.94 | $5.72 | 1.05M |
| 2026-06-05 | $5.64 | -9.90% | $6.12 | $6.12 | $5.51 | 2.35M |
| 2026-06-04 | $6.26 | -2.49% | $6.23 | $6.40 | $6.21 | 2.04M |
| 2026-06-03 | $6.42 | -3.75% | $6.52 | $6.60 | $6.37 | 1.68M |
| 2026-06-02 | $6.67 | -6.97% | $7.02 | $7.04 | $6.41 | 2.56M |
| 2026-06-01 | $7.17 | -2.05% | $7.10 | $7.22 | $6.81 | 1.77M |
| 2026-05-29 | $7.32 | -0.14% | $7.25 | $7.61 | $7.15 | 1.26M |
| 2026-05-28 | $7.33 | 0.00% | $7.14 | $7.37 | $7.03 | 1.00M |
| 2026-05-27 | $7.33 | +2.23% | $7.10 | $7.36 | $7.07 | 1.06M |
| 2026-05-26 | $7.17 | -2.05% | $7.32 | $7.54 | $7.09 | 1.41M |