Twenty One Capital, Inc. Class A Common Stock (XXI)
4.6100
-0.4100 (-8.17%)
NYSE· Last Trade: Jul 23rd, 4:22 PM EDT
Historical Prices For Twenty One Capital, Inc. Class A Common Stock (XXI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2026 | 4.86 | 5.05 | 4.62 | 5.02 | 3,089,271 | 5.02 |
| 7/21/2026 | 5.04 | 5.21 | 4.27 | 4.92 | 5,934,602 | 4.92 |
| 7/20/2026 | 5.34 | 5.42 | 5.21 | 5.32 | 1,323,001 | 5.32 |
| 7/17/2026 | 5.30 | 5.41 | 5.21 | 5.34 | 612,795 | 5.34 |
| 7/16/2026 | 5.33 | 5.50 | 5.30 | 5.41 | 776,262 | 5.41 |
| 7/15/2026 | 5.42 | 5.59 | 5.30 | 5.39 | 810,908 | 5.39 |
| 7/14/2026 | 5.23 | 5.38 | 5.20 | 5.31 | 1,382,117 | 5.31 |
| 7/13/2026 | 5.19 | 5.26 | 5.05 | 5.12 | 686,157 | 5.12 |
| 7/10/2026 | 5.35 | 5.45 | 5.25 | 5.27 | 653,639 | 5.27 |
| 7/09/2026 | 5.27 | 5.29 | 5.15 | 5.22 | 596,394 | 5.22 |
| 7/08/2026 | 5.33 | 5.39 | 5.22 | 5.24 | 796,447 | 5.24 |
| 7/07/2026 | 5.69 | 5.69 | 5.38 | 5.50 | 975,400 | 5.50 |
| 7/06/2026 | 5.29 | 5.74 | 5.26 | 5.72 | 850,188 | 5.72 |
| 7/02/2026 | 5.57 | 5.83 | 5.39 | 5.42 | 1,547,509 | 5.42 |
| 7/01/2026 | 4.94 | 5.46 | 4.94 | 5.38 | 1,272,611 | 5.38 |
| 6/30/2026 | 5.12 | 5.16 | 4.81 | 4.95 | 1,532,453 | 4.95 |
| 6/29/2026 | 5.33 | 5.43 | 5.19 | 5.31 | 1,796,483 | 5.31 |
| 6/26/2026 | 5.16 | 5.36 | 5.12 | 5.32 | 1,042,986 | 5.32 |
| 6/25/2026 | 5.52 | 5.56 | 5.19 | 5.19 | 1,279,825 | 5.19 |
| 6/24/2026 | 5.66 | 5.68 | 5.30 | 5.39 | 1,300,935 | 5.39 |
| 6/23/2026 | 5.54 | 5.80 | 5.52 | 5.72 | 1,361,145 | 5.72 |
| 6/22/2026 | 5.67 | 6.00 | 5.66 | 5.74 | 1,492,637 | 5.74 |
| 6/18/2026 | 5.68 | 5.69 | 5.31 | 5.52 | 2,862,322 | 5.52 |
| 6/17/2026 | 5.96 | 6.07 | 5.64 | 5.64 | 1,215,894 | 5.64 |
| 6/16/2026 | 6.05 | 6.17 | 5.98 | 6.00 | 1,130,595 | 6.00 |
| 6/15/2026 | 6.00 | 6.29 | 5.96 | 6.08 | 1,172,295 | 6.08 |
| 6/12/2026 | 5.70 | 6.01 | 5.69 | 5.77 | 1,132,900 | 5.77 |
| 6/11/2026 | 5.40 | 5.79 | 5.31 | 5.72 | 1,603,287 | 5.72 |
| 6/10/2026 | 5.42 | 5.51 | 5.32 | 5.34 | 986,952 | 5.34 |
| 6/09/2026 | 5.81 | 5.87 | 5.48 | 5.50 | 1,142,999 | 5.50 |
| 6/08/2026 | 5.90 | 5.94 | 5.72 | 5.84 | 1,047,325 | 5.84 |
| 6/05/2026 | 6.12 | 6.12 | 5.51 | 5.64 | 2,353,150 | 5.64 |
| 6/04/2026 | 6.23 | 6.40 | 6.21 | 6.26 | 2,041,821 | 6.26 |
| 6/03/2026 | 6.52 | 6.60 | 6.37 | 6.42 | 1,674,360 | 6.42 |
| 6/02/2026 | 7.02 | 7.04 | 6.41 | 6.67 | 2,556,504 | 6.67 |
| 6/01/2026 | 7.10 | 7.21 | 6.81 | 7.17 | 1,764,493 | 7.17 |
| 5/29/2026 | 0.00 | 7.62 | 7.15 | 7.32 | 1,259,494 | 7.32 |
| 5/28/2026 | 7.14 | 7.37 | 7.03 | 7.33 | 1,004,875 | 7.33 |
| 5/27/2026 | 7.10 | 7.37 | 7.07 | 7.33 | 1,055,762 | 7.33 |
| 5/26/2026 | 7.32 | 7.54 | 7.08 | 7.17 | 1,408,796 | 7.17 |
| 5/22/2026 | 7.64 | 7.68 | 7.29 | 7.32 | 1,649,925 | 7.32 |
| 5/21/2026 | 7.75 | 7.86 | 7.51 | 7.64 | 1,124,967 | 7.64 |
| 5/20/2026 | 7.85 | 8.00 | 7.66 | 7.79 | 1,033,950 | 7.79 |
| 5/19/2026 | 7.74 | 7.85 | 7.61 | 7.62 | 839,516 | 7.62 |
| 5/18/2026 | 7.75 | 7.99 | 7.66 | 7.77 | 1,085,842 | 7.77 |
| 5/15/2026 | 8.15 | 8.19 | 7.75 | 7.91 | 969,345 | 7.91 |
| 5/14/2026 | 8.03 | 8.57 | 7.97 | 8.39 | 1,399,738 | 8.39 |
| 5/13/2026 | 8.35 | 8.35 | 7.95 | 7.96 | 961,646 | 7.96 |
| 5/12/2026 | 8.52 | 8.54 | 8.16 | 8.35 | 837,606 | 8.35 |
| 5/11/2026 | 8.57 | 8.89 | 8.54 | 8.73 | 1,083,109 | 8.73 |
| 5/08/2026 | 8.29 | 8.63 | 8.16 | 8.62 | 766,470 | 8.62 |
| 5/07/2026 | 8.60 | 8.65 | 8.17 | 8.36 | 1,275,579 | 8.36 |
| 5/06/2026 | 9.06 | 9.06 | 8.62 | 8.69 | 1,648,756 | 8.69 |
| 5/05/2026 | 9.05 | 9.34 | 8.95 | 8.97 | 1,664,732 | 8.97 |
| 5/04/2026 | 9.03 | 9.17 | 8.81 | 8.88 | 1,170,768 | 8.88 |
| 5/01/2026 | 8.60 | 9.00 | 8.55 | 8.94 | 1,740,975 | 8.94 |
| 4/30/2026 | 7.95 | 8.46 | 7.86 | 8.34 | 1,768,844 | 8.34 |
| 4/29/2026 | 8.01 | 8.04 | 7.74 | 7.83 | 1,073,314 | 7.83 |
| 4/28/2026 | 7.78 | 8.00 | 7.60 | 7.97 | 989,025 | 7.97 |
| 4/27/2026 | 7.83 | 8.30 | 7.81 | 7.89 | 1,248,973 | 7.89 |
| 4/24/2026 | 7.84 | 7.94 | 7.74 | 7.80 | 562,330 | 7.80 |
| 4/23/2026 | 7.75 | 8.03 | 7.60 | 7.80 | 727,808 | 7.80 |