Twenty One Capital, Inc. XXI
4.95 USD -0.05 (-1.00%)
Regular-session close
4.86 -0.09 -1.82%
After hours · Nov 13, 7:55 PM ET
4.84 Day range 5.05
4.27 52-week range 16.35
- YTD
- -43.49%
- 1 year
- -69.72%
XXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.07 | 5.05 | 4.84 | 4.95 | -0.05 | -1.00% | 1,196,052 |
| Nov 12, 2026 | 5.01 | 5.21 | 4.97 | 5.00 | -0.26 | -4.94% | 960,764 |
| Nov 11, 2026 | 5.36 | 5.43 | 5.24 | 5.26 | -0.06 | -1.13% | 787,100 |
| Nov 10, 2026 | 5.44 | 5.49 | 5.20 | 5.32 | -0.25 | -4.49% | 1,222,900 |
| Nov 9, 2026 | 5.39 | 5.71 | 5.35 | 5.57 | +0.09 | +1.64% | 1,019,500 |
| Nov 6, 2026 | 5.37 | 5.54 | 5.26 | 5.48 | +0.14 | +2.62% | 1,559,000 |
| Nov 5, 2026 | 5.75 | 5.91 | 5.24 | 5.34 | -0.49 | -8.40% | 1,888,200 |
| Nov 4, 2026 | 5.59 | 6.13 | 5.56 | 5.83 | +0.32 | +5.81% | 2,975,500 |
| Nov 3, 2026 | 5.53 | 5.61 | 5.44 | 5.51 | +0.06 | +1.10% | 1,017,700 |
| Nov 2, 2026 | 5.56 | 5.63 | 5.41 | 5.45 | -0.03 | -0.55% | 1,119,900 |
| Oct 30, 2026 | 5.38 | 5.57 | 5.24 | 5.48 | -0.24 | -4.20% | 1,413,200 |
| Oct 29, 2026 | 5.62 | 5.85 | 5.62 | 5.72 | -0.09 | -1.55% | 746,600 |
| Oct 28, 2026 | 5.89 | 5.91 | 5.70 | 5.81 | -0.07 | -1.19% | 1,292,700 |
| Oct 27, 2026 | 5.67 | 5.93 | 5.61 | 5.88 | +0.28 | +5.00% | 1,593,900 |
| Oct 26, 2026 | 5.43 | 5.63 | 5.35 | 5.60 | +0.01 | +0.18% | 1,137,900 |
| Oct 23, 2026 | 5.53 | 5.73 | 5.53 | 5.59 | -0.02 | -0.36% | 1,252,500 |
| Oct 22, 2026 | 5.71 | 5.82 | 5.55 | 5.61 | -0.28 | -4.75% | 1,883,700 |
| Oct 21, 2026 | 5.82 | 6.16 | 5.71 | 5.89 | +0.31 | +5.56% | 2,535,700 |
| Oct 20, 2026 | 5.45 | 5.89 | 5.44 | 5.58 | +0.08 | +1.45% | 2,041,200 |
| Oct 19, 2026 | 5.66 | 5.76 | 5.49 | 5.50 | -0.12 | -2.14% | 1,577,700 |
| Oct 16, 2026 | 6.06 | 6.06 | 5.53 | 5.62 | -0.46 | -7.57% | 2,287,300 |
| Oct 15, 2026 | 5.85 | 6.14 | 5.70 | 6.08 | +0.09 | +1.50% | 2,353,000 |
| Oct 14, 2026 | 6.32 | 6.41 | 5.94 | 5.99 | -0.37 | -5.82% | 1,886,500 |
| Oct 13, 2026 | 6.21 | 6.48 | 6.16 | 6.36 | +0.14 | +2.25% | 1,552,900 |
| Oct 12, 2026 | 6.28 | 6.38 | 6.16 | 6.22 | -0.07 | -1.11% | 832,400 |
| Oct 9, 2026 | 6.45 | 6.45 | 6.28 | 6.29 | -0.03 | -0.47% | 895,200 |
| Oct 8, 2026 | 6.26 | 6.36 | 6.13 | 6.32 | -0.07 | -1.10% | 1,225,100 |
| Oct 7, 2026 | 6.32 | 6.42 | 6.25 | 6.39 | -0.14 | -2.14% | 1,047,000 |
| Oct 6, 2026 | 6.76 | 6.86 | 6.52 | 6.53 | -0.15 | -2.25% | 1,073,400 |
| Oct 5, 2026 | 6.67 | 6.88 | 6.61 | 6.68 | +0.08 | +1.21% | 1,181,000 |
| Oct 2, 2026 | 6.96 | 7.13 | 6.44 | 6.60 | -0.15 | -2.22% | 1,788,300 |
| Oct 1, 2026 | 6.50 | 6.86 | 6.43 | 6.75 | +0.25 | +3.85% | 1,738,900 |
| Sep 30, 2026 | 6.75 | 6.97 | 6.41 | 6.50 | -0.03 | -0.46% | 1,666,000 |
| Sep 29, 2026 | 6.90 | 6.93 | 6.52 | 6.53 | -0.21 | -3.12% | 1,390,300 |
| Sep 28, 2026 | 6.71 | 7.09 | 6.70 | 6.74 | +0.10 | +1.51% | 1,698,500 |
| Sep 25, 2026 | 6.65 | 6.67 | 6.41 | 6.64 | +0.01 | +0.15% | 1,320,600 |
| Sep 24, 2026 | 6.70 | 6.97 | 6.60 | 6.63 | -0.17 | -2.50% | 2,038,500 |
| Sep 23, 2026 | 6.93 | 7.07 | 6.61 | 6.80 | -0.08 | -1.16% | 2,792,700 |
| Sep 22, 2026 | 6.59 | 6.89 | 6.43 | 6.88 | +0.27 | +4.08% | 2,472,300 |
| Sep 21, 2026 | 6.41 | 6.66 | 6.16 | 6.61 | +0.80 | +13.77% | 3,515,700 |
| Sep 18, 2026 | 5.65 | 5.96 | 5.63 | 5.81 | +0.24 | +4.31% | 19,904,200 |
| Sep 17, 2026 | 5.40 | 5.68 | 5.38 | 5.57 | +0.25 | +4.70% | 1,535,600 |
| Sep 16, 2026 | 5.32 | 5.38 | 5.20 | 5.32 | -0.06 | -1.12% | 1,248,100 |
| Sep 15, 2026 | 5.56 | 5.57 | 5.26 | 5.38 | -0.41 | -7.08% | 1,684,200 |
| Sep 14, 2026 | 5.45 | 5.79 | 5.41 | 5.79 | +0.34 | +6.24% | 1,863,000 |
| Sep 11, 2026 | 5.52 | 5.75 | 5.39 | 5.45 | 0.00 | 0.00% | 2,454,800 |
| Sep 10, 2026 | 5.50 | 5.64 | 5.45 | 5.45 | -0.18 | -3.20% | 2,002,200 |
| Sep 9, 2026 | 5.93 | 5.93 | 5.62 | 5.63 | -0.23 | -3.92% | 1,543,200 |
| Sep 8, 2026 | 5.80 | 6.13 | 5.66 | 5.86 | -0.24 | -3.93% | 2,668,200 |
| Sep 4, 2026 | 6.15 | 6.24 | 6.07 | 6.10 | -0.30 | -4.69% | 1,172,700 |
| Sep 3, 2026 | 5.95 | 6.41 | 5.95 | 6.40 | +0.66 | +11.50% | 2,181,200 |
| Sep 2, 2026 | 5.76 | 5.92 | 5.57 | 5.74 | -0.05 | -0.86% | 1,219,600 |
| Sep 1, 2026 | 5.98 | 6.10 | 5.78 | 5.79 | -0.33 | -5.39% | 804,600 |
| Aug 31, 2026 | 6.00 | 6.14 | 5.95 | 6.12 | +0.11 | +1.83% | 1,045,600 |
| Aug 28, 2026 | 6.20 | 6.36 | 5.93 | 6.01 | -0.31 | -4.91% | 1,121,000 |
| Aug 27, 2026 | 6.39 | 6.67 | 6.26 | 6.32 | +0.02 | +0.32% | 1,518,200 |
| Aug 26, 2026 | 6.36 | 6.36 | 6.09 | 6.30 | -0.21 | -3.23% | 1,274,300 |
| Aug 25, 2026 | 6.33 | 6.59 | 6.25 | 6.51 | +0.20 | +3.17% | 1,209,500 |
| Aug 24, 2026 | 6.64 | 6.67 | 6.30 | 6.31 | -0.18 | -2.77% | 1,900,400 |
| Aug 21, 2026 | 6.42 | 6.51 | 6.19 | 6.49 | +0.30 | +4.85% | 2,962,500 |
| Aug 20, 2026 | 5.92 | 6.23 | 5.86 | 6.19 | +0.64 | +11.53% | 3,043,700 |
| Aug 19, 2026 | 4.92 | 5.59 | 4.89 | 5.55 | +0.71 | +14.67% | 1,862,100 |
| Aug 18, 2026 | 4.88 | 4.90 | 4.72 | 4.84 | -0.11 | -2.22% | 1,112,200 |
| Aug 17, 2026 | 4.77 | 5.02 | 4.71 | 4.95 | +0.17 | +3.56% | 1,107,600 |
| Aug 14, 2026 | 4.96 | 4.96 | 4.75 | 4.78 | -0.22 | -4.40% | 616,400 |
65 days, newest first. Daily bars as drawn on the XXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.