Twenty One Capital (XXI) Historical Prices
267 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 5.59 | 6.13 | 5.56 | 5.83 | 5.83 | +5.81% | 2,976,950 | 1.60 |
| Nov 03, 2026 | 5.53 | 5.61 | 5.44 | 5.51 | 5.51 | +1.10% | 1,020,732 | 0.54 |
| Nov 02, 2026 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | -0.55% | 1,119,821 | 0.60 |
| Oct 30, 2026 | 5.38 | 5.58 | 5.24 | 5.48 | 5.48 | -4.20% | 1,411,728 | 0.75 |
| Oct 29, 2026 | 5.62 | 5.85 | 5.62 | 5.72 | 5.72 | -1.55% | 710,437 | 0.37 |
| Oct 28, 2026 | 5.89 | 5.91 | 5.71 | 5.81 | 5.81 | -1.19% | 1,292,659 | 0.68 |
| Oct 27, 2026 | 5.67 | 5.93 | 5.62 | 5.88 | 5.88 | +5.00% | 1,593,854 | 0.85 |
| Oct 26, 2026 | 5.43 | 5.63 | 5.35 | 5.60 | 5.60 | +0.18% | 1,137,880 | 0.60 |
| Oct 23, 2026 | 5.53 | 5.73 | 5.53 | 5.59 | 5.59 | -0.36% | 1,252,507 | 0.66 |
| Oct 22, 2026 | 5.71 | 5.82 | 5.55 | 5.61 | 5.61 | -4.75% | 1,883,707 | 0.99 |
| Oct 21, 2026 | 5.83 | 6.17 | 5.71 | 5.89 | 5.89 | +5.56% | 2,535,650 | 1.34 |
| Oct 20, 2026 | 5.45 | 5.90 | 5.44 | 5.58 | 5.58 | +1.45% | 2,041,243 | 1.07 |
| Oct 19, 2026 | 5.66 | 5.76 | 5.49 | 5.50 | 5.50 | -2.14% | 1,577,364 | 0.82 |
| Oct 16, 2026 | 6.06 | 6.06 | 5.53 | 5.62 | 5.62 | -7.57% | 2,287,257 | 1.15 |
| Oct 15, 2026 | 5.85 | 6.15 | 5.70 | 6.08 | 6.08 | +1.50% | 2,353,045 | 1.19 |
| Oct 14, 2026 | 6.33 | 6.42 | 5.94 | 5.99 | 5.99 | -5.82% | 1,886,501 | 0.97 |
| Oct 13, 2026 | 6.21 | 6.48 | 6.16 | 6.36 | 6.36 | +2.25% | 1,553,370 | 0.80 |
| Oct 12, 2026 | 6.28 | 6.38 | 6.16 | 6.22 | 6.22 | -1.11% | 840,280 | 0.43 |
| Oct 09, 2026 | 6.45 | 6.45 | 6.28 | 6.29 | 6.29 | -0.47% | 903,406 | 0.46 |
| Oct 08, 2026 | 6.26 | 6.37 | 6.13 | 6.32 | 6.32 | -1.10% | 1,227,330 | 0.63 |
| Oct 07, 2026 | 6.32 | 6.42 | 6.25 | 6.39 | 6.39 | -2.14% | 1,049,494 | 0.54 |
| Oct 06, 2026 | 6.76 | 6.86 | 6.52 | 6.53 | 6.53 | -2.25% | 1,077,923 | 0.56 |
| Oct 05, 2026 | 6.67 | 6.88 | 6.61 | 6.68 | 6.68 | +1.21% | 1,180,531 | 0.61 |
| Oct 02, 2026 | 6.96 | 7.13 | 6.44 | 6.60 | 6.60 | -2.22% | 1,789,032 | 0.94 |
| Oct 01, 2026 | 6.50 | 6.86 | 6.43 | 6.75 | 6.75 | +3.85% | 1,738,706 | 0.92 |
| Sep 30, 2026 | 6.75 | 6.97 | 6.42 | 6.50 | 6.50 | -0.46% | 1,669,247 | 0.89 |
| Sep 29, 2026 | 6.90 | 6.93 | 6.52 | 6.53 | 6.53 | -3.12% | 1,392,144 | 0.74 |
| Sep 28, 2026 | 6.71 | 7.09 | 6.70 | 6.74 | 6.74 | +1.51% | 1,705,974 | 0.92 |
| Sep 25, 2026 | 6.65 | 6.67 | 6.41 | 6.64 | 6.64 | +0.15% | 1,320,648 | 0.71 |
| Sep 24, 2026 | 6.70 | 6.97 | 6.60 | 6.63 | 6.63 | -2.50% | 2,047,083 | 1.10 |
| Sep 23, 2026 | 6.93 | 7.07 | 6.61 | 6.80 | 6.80 | -1.16% | 2,798,672 | 1.53 |
| Sep 22, 2026 | 6.59 | 6.89 | 6.43 | 6.88 | 6.88 | +4.08% | 2,475,713 | 1.36 |
| Sep 21, 2026 | 6.41 | 6.66 | 6.16 | 6.61 | 6.61 | +13.77% | 3,523,644 | 1.98 |
| Sep 18, 2026 | 5.65 | 5.96 | 5.63 | 5.81 | 5.81 | +4.31% | 19,905,289 | 13.41 |
| Sep 17, 2026 | 5.40 | 5.68 | 5.38 | 5.57 | 5.57 | +4.70% | 1,533,598 | 1.03 |
| Sep 16, 2026 | 5.32 | 5.38 | 5.20 | 5.32 | 5.32 | -1.12% | 1,249,382 | 0.83 |
| Sep 15, 2026 | 5.56 | 5.57 | 5.26 | 5.38 | 5.38 | -7.08% | 1,685,242 | 1.12 |
| Sep 14, 2026 | 5.45 | 5.79 | 5.41 | 5.79 | 5.79 | +6.24% | 1,864,236 | 1.25 |
| Sep 11, 2026 | 5.52 | 5.75 | 5.39 | 5.45 | 5.45 | +0.00% | 2,455,444 | 1.67 |
| Sep 10, 2026 | 5.50 | 5.64 | 5.45 | 5.45 | 5.45 | -3.20% | 2,002,756 | 1.38 |
| Sep 09, 2026 | 5.93 | 5.93 | 5.62 | 5.63 | 5.63 | -3.92% | 1,543,589 | 1.06 |
| Sep 08, 2026 | 5.80 | 6.13 | 5.67 | 5.86 | 5.86 | -3.93% | 2,668,347 | 1.87 |
| Sep 07, 2026 | 6.15 | 6.24 | 6.07 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.15 | 6.24 | 6.07 | 6.10 | 6.10 | -4.69% | 1,172,867 | 0.81 |
| Sep 03, 2026 | 5.95 | 6.41 | 5.95 | 6.40 | 6.40 | +11.50% | 2,176,741 | 1.50 |
| Sep 02, 2026 | 5.76 | 5.92 | 5.58 | 5.74 | 5.74 | -0.86% | 1,220,082 | 0.83 |
| Sep 01, 2026 | 5.98 | 6.10 | 5.78 | 5.79 | 5.79 | -5.39% | 804,632 | 0.54 |
| Aug 31, 2026 | 6.00 | 6.15 | 5.95 | 6.12 | 6.12 | +1.83% | 1,047,186 | 0.70 |
| Aug 28, 2026 | 6.20 | 6.36 | 5.93 | 6.01 | 6.01 | -4.91% | 1,120,882 | 0.74 |
| Aug 27, 2026 | 6.39 | 6.67 | 6.27 | 6.32 | 6.32 | +0.32% | 1,520,523 | 1.01 |
