Get the Stockscreener App
4.57
0.53%
-0.07
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 August 12, 2026, is $4.57.
- 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 $4.27 on July 21, 2026. Since then, Twenty One Capital Inc's stock price has risen over 7.03% to $4.57 now.
- The 52-week high stock price for XXI is $12.35, representing a 170.24% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for XXI is $4.27, indicating a -6.56% decrease from the current share price, occurred on July 21, 2026.
The table below shows more information about XXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2026 | $4.55 | $4.47 | $0.085 | 60,642.0 | +0.22% |
| Aug 11, 2026 | $4.68 | $4.48 | $0.1999 | 931,000.0 | -1.75% |
| Aug 10, 2026 | $4.66 | $4.45 | $0.215 | 1,054,622.0 | +0.66% |
| Aug 07, 2026 | $4.67 | $4.47 | $0.20 | 1,664,625.0 | +4.36% |
| Aug 06, 2026 | $4.56 | $4.30 | $0.26 | 2,172,297.0 | -3.96% |
| Aug 05, 2026 | $4.63 | $4.42 | $0.2086 | 859,633.0 | +0.89% |
| Aug 04, 2026 | $4.55 | $4.24 | $0.315 | 2,172,024.0 | +2.97% |
| Aug 03, 2026 | $4.54 | $4.23 | $0.31 | 1,349,432.0 | +2.34% |
| Jul 31, 2026 | $4.39 | $4.15 | $0.24 | 993,576.0 | -4.04% |
| Jul 30, 2026 | $4.58 | $4.39 | $0.19 | 1,133,786.0 | +2.30% |
| Jul 29, 2026 | $4.50 | $4.28 | $0.22 | 1,761,446.0 | -1.14% |
| Jul 28, 2026 | $4.45 | $4.17 | $0.28 | 1,620,199.0 | -2.87% |
| Jul 27, 2026 | $4.79 | $4.51 | $0.285 | 1,655,668.0 | +0.22% |
| Jul 24, 2026 | $4.59 | $4.30 | $0.29 | 2,086,925.0 | -1.95% |
| Jul 23, 2026 | $4.91 | $4.44 | $0.47 | 3,166,481.0 | -8.17% |
| Jul 22, 2026 | $5.05 | $4.62 | $0.435 | 3,083,629.0 | +2.03% |
| Jul 21, 2026 | $5.21 | $4.27 | $0.945 | 5,925,263.0 | -7.52% |
| Jul 20, 2026 | $5.42 | $5.21 | $0.20 | 1,317,903.0 | -0.37% |
| Jul 17, 2026 | $5.41 | $5.21 | $0.195 | 612,744.0 | -1.29% |
| Jul 16, 2026 | $5.50 | $5.30 | $0.193 | 765,964.0 | +0.37% |
| Jul 15, 2026 | $5.59 | $5.30 | $0.295 | 810,618.0 | +1.51% |
| Jul 14, 2026 | $5.38 | $5.20 | $0.175 | 1,368,423.0 | +3.71% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $4.68 | $4.23 | $0.45 | 10,264,275.0 | +5.62% |
| Jul, 2026 | $5.83 | $4.15 | $1.68 | 33,660,032.0 | -13.74% |
| Jun, 2026 | $7.21 | $4.81 | $2.41 | 32,396,557.0 | -32.38% |
| May, 2026 | $9.34 | $7.03 | $2.31 | 23,798,778.0 | -12.23% |
| Apr, 2026 | $8.46 | $5.62 | $2.84 | 24,124,283.0 | +30.31% |
| 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% |
Twenty One Capital Inc Stock (XXI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.35 | $8.90 | $3.45 | 21,680,903.0 | +0.00% |
3.23%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):