Twenty One Capital (XXI) Price: 5.835

Twenty One Capital, Inc. (XXI)

5.835 +0.32 (+5.90%) USD | NYSE | Nov 04, 16:00

5.835 0.00 (0.00%) After-Hours: 16:48

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	5.53	5.61	5.439	5.51	1.021M
Nov 02, 2026	5.56	5.625	5.41	5.45	1.121M
Oct 30, 2026	5.38	5.575	5.24	5.48	1.416M
Oct 29, 2026	5.62	5.85	5.62	5.72	746619.0
Oct 28, 2026	5.89	5.91	5.705	5.81	1.294M
Oct 27, 2026	5.67	5.93	5.615	5.88	1.595M
Oct 26, 2026	5.43	5.625	5.35	5.60	1.138M
Oct 23, 2026	5.53	5.73	5.53	5.59	1.254M
Oct 22, 2026	5.71	5.815	5.55	5.61	1.884M
Oct 21, 2026	5.825	6.165	5.71	5.89	2.536M
Oct 20, 2026	5.45	5.895	5.44	5.58	2.041M
Oct 19, 2026	5.66	5.76	5.49	5.50	1.584M
Oct 16, 2026	6.06	6.06	5.525	5.62	2.289M
Oct 15, 2026	5.85	6.145	5.70	6.08	2.353M
Oct 14, 2026	6.325	6.415	5.94	5.99	1.887M
Oct 13, 2026	6.21	6.48	6.16	6.36	1.553M
Oct 12, 2026	6.28	6.38	6.155	6.22	840280.0
Oct 09, 2026	6.45	6.45	6.275	6.29	903406.0
Oct 08, 2026	6.26	6.365	6.125	6.32	1.227M
Oct 07, 2026	6.32	6.42	6.25	6.39	1.049M
Oct 06, 2026	6.76	6.855	6.52	6.53	1.078M
Oct 05, 2026	6.67	6.88	6.61	6.68	1.189M
Oct 02, 2026	6.96	7.13	6.44	6.60	1.789M
Oct 01, 2026	6.50	6.86	6.431	6.75	1.742M
Sep 30, 2026	6.75	6.97	6.415	6.50	1.669M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks