Twenty One Capital Inc (XXI)

Overview News Price History Discussions Forecast

Twenty One Capital Inc Stock (XXI) Price History

The historical daily chart and data for Twenty One Capital Inc stock (XXI), show that the latest closing stock price as of May 01, 2026, is $8.94.

Twenty One Capital Inc all-time high stock price is $12.35, occurred on December 12, 2025.
The lowest Twenty One Capital Inc stock price recorded was $5.61 on March 02, 2026. Since then, Twenty One Capital Inc's stock price has risen over 59.36% to $8.94 now.
The 52-week high stock price for XXI is $12.35, representing a 38.14% increase from the current share price, occurred on December 12, 2025.
The 52-week low stock price for XXI is $5.61, indicating a -37.25% decrease from the current share price, occurred on March 02, 2026.

The table below shows more information about XXI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 01, 2026	$9.00	$8.55	$0.45	1,695,833.0	+7.19%
Apr 30, 2026	$8.46	$7.86	$0.60	1,758,432.0	+6.51%
Apr 29, 2026	$8.04	$7.74	$0.3087	954,526.0	-1.76%
Apr 28, 2026	$8.00	$7.60	$0.40	986,358.0	+1.01%
Apr 27, 2026	$8.30	$7.81	$0.49	1,248,556.0	+1.15%
Apr 24, 2026	$7.94	$7.74	$0.20	562,081.0	+0.00%
Apr 23, 2026	$8.03	$7.60	$0.43	722,056.0	-0.89%
Apr 22, 2026	$8.19	$7.72	$0.4704	1,009,460.0	+4.65%
Apr 21, 2026	$7.93	$7.51	$0.42	825,401.0	-5.05%
Apr 20, 2026	$7.94	$7.70	$0.2447	857,402.0	-1.25%
Apr 17, 2026	$8.16	$7.76	$0.405	1,647,958.0	+4.97%
Apr 16, 2026	$7.67	$7.17	$0.505	1,608,861.0	+3.24%
Apr 15, 2026	$7.52	$7.30	$0.22	1,611,358.0	+0.68%
Apr 14, 2026	$7.45	$7.10	$0.3515	1,863,132.0	+5.30%
Apr 13, 2026	$6.98	$6.51	$0.47	827,276.0	+4.65%
Apr 10, 2026	$6.87	$6.64	$0.23	900,623.0	+0.45%
Apr 09, 2026	$6.65	$6.31	$0.34	990,408.0	+3.75%
Apr 08, 2026	$6.78	$6.38	$0.395	1,289,533.0	+3.39%
Apr 07, 2026	$6.43	$6.17	$0.26	1,018,289.0	-3.13%
Apr 06, 2026	$6.64	$6.25	$0.3864	1,323,270.0	+3.73%
Apr 02, 2026	$6.24	$5.62	$0.615	965,495.0	+1.48%

Twenty One Capital Inc Stock (XXI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Twenty One Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Twenty One Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Twenty One Capital Inc Stock (XXI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$9.00	$8.55	$0.45	1,695,833.0	+0.00%
Apr, 2026	$9.00	$5.62	$3.38	25,820,116.0	+39.69%
Mar, 2026	$7.45	$5.61	$1.84	49,928,602.0	+11.50%
Feb, 2026	$7.69	$5.66	$2.03	18,051,763.0	-24.47%
Jan, 2026	$10.01	$7.41	$2.60	24,539,993.0	-13.24%