Twenty One Capital, Inc. (XXI)
NYSE:XXI
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
7.25
7.62
7.15
7.32
7.32
-0.14%
1,259,493
0.82
May 28, 2026
7.14
7.37
7.03
7.33
7.33
0.00%
1,006,107
0.66
May 27, 2026
7.10
7.37
7.07
7.33
7.33
+2.23%
1,055,902
0.69
May 26, 2026
7.32
7.54
7.09
7.17
7.17
-2.05%
1,408,905
0.92
May 22, 2026
7.64
7.68
7.29
7.32
7.32
-4.19%
1,649,924
1.09
May 21, 2026
7.75
7.86
7.51
7.64
7.64
-1.93%
1,135,158
0.76
May 20, 2026
7.85
8.00
7.66
7.79
7.79
+2.23%
1,034,971
0.69
May 19, 2026
7.74
7.85
7.61
7.62
7.62
-1.93%
840,096
0.56
May 18, 2026
7.75
7.99
7.66
7.77
7.77
-1.77%
1,085,876
0.73
May 15, 2026
8.15
8.19
7.75
7.91
7.91
-5.72%
969,345
0.65
May 14, 2026
8.03
8.57
7.97
8.39
8.39
+5.40%
1,399,836
0.96
May 13, 2026
8.35
8.35
7.95
7.96
7.96
-4.67%
962,690
0.66
May 12, 2026
8.52
8.54
8.17
8.35
8.35
-4.35%
837,618
0.57
May 11, 2026
8.57
8.89
8.54
8.73
8.73
+1.28%
1,082,723
0.74
May 08, 2026
8.29
8.64
8.17
8.62
8.62
+3.11%
766,470
0.52
May 07, 2026
8.60
8.65
8.17
8.36
8.36
-3.80%
1,275,984
0.88
May 06, 2026
9.06
9.06
8.62
8.69
8.69
-3.12%
1,661,382
1.14
May 05, 2026
9.05
9.34
8.95
8.97
8.97
+1.01%
1,664,848
1.15
May 04, 2026
9.03
9.17
8.81
8.88
8.88
-0.67%
1,171,088
0.81
May 01, 2026
8.60
9.00
8.55
8.94
8.94
+7.19%
1,740,975
1.21
Apr 30, 2026
7.95
8.46
7.86
8.34
8.34
+6.51%
1,770,054
1.23
Apr 29, 2026
8.01
8.05
7.74
7.83
7.83
-1.76%
966,206
0.67
Apr 28, 2026
7.78
8.00
7.60
7.97
7.97
+1.01%
989,063
0.69
Apr 27, 2026
7.83
8.30
7.81
7.89
7.89
+1.15%
1,249,085
0.87
Apr 24, 2026
7.84
7.94
7.74
7.80
7.80
0.00%
562,330
0.39
Apr 23, 2026
7.75
8.03
7.60
7.80
7.80
-0.89%
727,808
0.51
Apr 22, 2026
7.76
8.19
7.72
7.87
7.87
+4.65%
1,011,005
0.70
Apr 21, 2026
7.93
7.93
7.51
7.52
7.52
-5.05%
827,306
0.57
Apr 20, 2026
7.90
7.94
7.70
7.92
7.92
-1.25%
858,010
0.59
Apr 17, 2026
7.87
8.17
7.76
8.02
8.02
+4.97%
1,649,569
1.12
Apr 16, 2026
7.48
7.67
7.17
7.64
7.64
+3.24%
1,614,519
1.11
Apr 15, 2026
7.42
7.52
7.30
7.40
7.40
+0.68%
1,614,304
1.12
Apr 14, 2026
7.13
7.45
7.10
7.35
7.35
+5.30%
1,867,152
1.31
Apr 13, 2026
6.66
6.98
6.51
6.98
6.98
+4.65%
840,025
0.59
Apr 10, 2026
6.80
6.87
6.64
6.67
6.67
+0.45%
903,132
0.63
Apr 09, 2026
6.36
6.65
6.31
6.64
6.64
+3.75%
992,696
0.69
Apr 08, 2026
6.53
6.78
6.39
6.40
6.40
+3.39%
1,289,533
0.90
Apr 07, 2026
6.30
6.43
6.17
6.19
6.19
-3.13%
1,032,266
0.72
Apr 06, 2026
6.27
6.64
6.25
6.39
6.39
+3.73%
1,325,921
0.92
Apr 03, 2026
5.93
6.24
5.62
6.16
6.16
0.00%
0
0.00
Apr 02, 2026
5.93
6.24
5.62
6.16
6.16
+1.48%
967,965
0.66
Apr 01, 2026
6.30
6.44
6.07
6.07
6.07
-5.16%
1,155,665
0.78
Mar 31, 2026
6.33
6.41
6.02
6.40
6.40
+2.07%
1,700,943
1.18
Mar 30, 2026
6.38
6.54
6.21
6.27
6.27
-2.18%
1,368,109
0.95
Mar 27, 2026
6.45
6.50
6.14
6.41
6.41
-2.14%
1,622,144
1.13
Mar 26, 2026
7.04
7.14
6.52
6.55
6.55
-8.65%
1,487,698
1.04
Mar 25, 2026
7.09
7.35
7.07
7.17
7.17
+1.99%
1,199,824
0.84
Mar 24, 2026
6.88
7.17
6.88
7.03
7.03
+1.01%
1,570,296
1.12
Mar 23, 2026
7.00
7.45
6.68
6.96
6.96
-2.79%
2,347,583
1.69
Mar 20, 2026
7.27
7.27
6.89
7.16
7.16
+1.27%
22,578,609
21.03
Rows: