Get the Stockscreener App
7.32
4.19%
-0.32
After Hours:
7.26
-0.06
-0.82%
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 22, 2026, is $7.32.
- 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 30.48% to $7.32 now.
- The 52-week high stock price for XXI is $12.35, representing a 68.72% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for XXI is $5.61, indicating a -23.36% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $7.68 | $7.29 | $0.39 | 1,629,069.0 | -4.19% |
| May 21, 2026 | $7.86 | $7.51 | $0.3466 | 1,077,646.0 | -1.93% |
| May 20, 2026 | $8.00 | $7.66 | $0.335 | 1,031,092.0 | +2.23% |
| May 19, 2026 | $7.85 | $7.61 | $0.24 | 832,491.0 | -1.93% |
| May 18, 2026 | $7.99 | $7.66 | $0.3252 | 1,084,275.0 | -1.77% |
| May 15, 2026 | $8.19 | $7.75 | $0.4398 | 955,762.0 | -5.72% |
| May 14, 2026 | $8.57 | $7.97 | $0.60 | 1,398,958.0 | +5.40% |
| May 13, 2026 | $8.35 | $7.95 | $0.40 | 960,883.0 | -4.67% |
| May 12, 2026 | $8.54 | $8.16 | $0.375 | 836,483.0 | -4.35% |
| May 11, 2026 | $8.89 | $8.54 | $0.35 | 1,082,174.0 | +1.28% |
| May 08, 2026 | $8.63 | $8.16 | $0.47 | 764,407.0 | +3.11% |
| May 07, 2026 | $8.65 | $8.17 | $0.48 | 1,273,201.0 | -3.80% |
| May 06, 2026 | $9.06 | $8.62 | $0.445 | 1,647,079.0 | -3.12% |
| May 05, 2026 | $9.34 | $8.95 | $0.39 | 1,654,469.0 | +1.01% |
| May 04, 2026 | $9.17 | $8.81 | $0.36 | 1,160,988.0 | -0.67% |
| 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% |
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 | $9.34 | $7.29 | $2.05 | 20,713,879.0 | -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% |
13.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):