TipRanks
Go Ultimate55% OFF

Twenty One Capital (XXI) Historical Prices

XXI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.385.585.245.485.48-4.20%1,411,7280.75
Oct 29, 20265.625.855.625.725.72-1.55%710,4370.37
Oct 28, 20265.895.915.715.815.81-1.19%1,292,6590.68
Oct 27, 20265.675.935.625.885.88+5.00%1,593,8540.85
Oct 26, 20265.435.635.355.605.60+0.18%1,137,8800.60
Oct 23, 20265.535.735.535.595.59-0.36%1,252,5070.66
Oct 22, 20265.715.825.555.615.61-4.75%1,883,7070.99
Oct 21, 20265.836.175.715.895.89+5.56%2,535,6501.34
Oct 20, 20265.455.905.445.585.58+1.45%2,041,2431.07
Oct 19, 20265.665.765.495.505.50-2.14%1,577,3640.82
Oct 16, 20266.066.065.535.625.62-7.57%2,287,2571.15
Oct 15, 20265.856.155.706.086.08+1.50%2,353,0451.19
Oct 14, 20266.336.425.945.995.99-5.82%1,886,5010.97
Oct 13, 20266.216.486.166.366.36+2.25%1,553,3700.80
Oct 12, 20266.286.386.166.226.22-1.11%840,2800.43
Oct 09, 20266.456.456.286.296.29-0.47%903,4060.46
Oct 08, 20266.266.376.136.326.32-1.10%1,227,3300.63
Oct 07, 20266.326.426.256.396.39-2.14%1,049,4940.54
Oct 06, 20266.766.866.526.536.53-2.25%1,077,9230.56
Oct 05, 20266.676.886.616.686.68+1.21%1,180,5310.61
Oct 02, 20266.967.136.446.606.60-2.22%1,789,0320.94
Oct 01, 20266.506.866.436.756.75+3.85%1,738,7060.92
Sep 30, 20266.756.976.426.506.50-0.46%1,669,2470.89
Sep 29, 20266.906.936.526.536.53-3.12%1,392,1440.74
Sep 28, 20266.717.096.706.746.74+1.51%1,705,9740.92
Sep 25, 20266.656.676.416.646.64+0.15%1,320,6480.71
Sep 24, 20266.706.976.606.636.63-2.50%2,047,0831.10
Sep 23, 20266.937.076.616.806.80-1.16%2,798,6721.53
Sep 22, 20266.596.896.436.886.88+4.08%2,475,7131.36
Sep 21, 20266.416.666.166.616.61+13.77%3,523,6441.98
Sep 18, 20265.655.965.635.815.81+4.31%19,905,28913.41
Sep 17, 20265.405.685.385.575.57+4.70%1,533,5981.03
Sep 16, 20265.325.385.205.325.32-1.12%1,249,3820.83
Sep 15, 20265.565.575.265.385.38-7.08%1,685,2421.12
Sep 14, 20265.455.795.415.795.79+6.24%1,864,2361.25
Sep 11, 20265.525.755.395.455.45+0.00%2,455,4441.67
Sep 10, 20265.505.645.455.455.45-3.20%2,002,7561.38
Sep 09, 20265.935.935.625.635.63-3.92%1,543,5891.06
Sep 08, 20265.806.135.675.865.86-3.93%2,668,3471.87
Sep 07, 20266.156.246.076.106.10+0.00%00.00
Sep 04, 20266.156.246.076.106.10-4.69%1,172,8670.81
Sep 03, 20265.956.415.956.406.40+11.50%2,176,7411.50
Sep 02, 20265.765.925.585.745.74-0.86%1,220,0820.83
Sep 01, 20265.986.105.785.795.79-5.39%804,6320.54
Aug 31, 20266.006.155.956.126.12+1.83%1,047,1860.70
Aug 28, 20266.206.365.936.016.01-4.91%1,120,8820.74
Aug 27, 20266.396.676.276.326.32+0.32%1,520,5231.01
Aug 26, 20266.366.366.096.306.30-3.23%1,275,6930.85
Aug 25, 20266.336.596.256.516.51+3.17%1,209,4910.81
Aug 24, 20266.656.676.306.316.31-2.77%1,902,1111.28