Get the Stockscreener App
6.29
2.18%
-0.14
After Hours:
6.25
-0.04
-0.64%
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 February 10, 2026, is $6.29.
- 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 $5.88 on February 05, 2026. Since then, Twenty One Capital Inc's stock price has risen over 6.97% to $6.29 now.
- The 52-week high stock price for XXI is $12.35, representing a 96.34% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for XXI is $5.88, indicating a -6.52% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $6.48 | $6.12 | $0.36 | 860,893.0 | -2.18% |
| Feb 09, 2026 | $6.60 | $6.31 | $0.29 | 782,333.0 | -1.23% |
| Feb 06, 2026 | $6.68 | $6.16 | $0.5199 | 1,512,380.0 | +9.97% |
| Feb 05, 2026 | $6.74 | $5.88 | $0.8607 | 1,432,654.0 | -12.43% |
| Feb 04, 2026 | $7.09 | $6.62 | $0.47 | 1,057,144.0 | -4.25% |
| Feb 03, 2026 | $7.51 | $6.75 | $0.76 | 1,170,034.0 | -6.37% |
| Feb 02, 2026 | $7.69 | $7.28 | $0.413 | 1,528,379.0 | -0.79% |
| Jan 30, 2026 | $7.85 | $7.41 | $0.44 | 987,007.0 | +0.00% |
| Jan 29, 2026 | $8.41 | $7.60 | $0.81 | 1,054,521.0 | -8.76% |
| Jan 28, 2026 | $8.60 | $8.22 | $0.38 | 702,232.0 | -2.00% |
| Jan 27, 2026 | $8.64 | $8.26 | $0.38 | 973,682.0 | +4.29% |
| Jan 26, 2026 | $8.40 | $8.09 | $0.31 | 846,042.0 | -3.44% |
| Jan 23, 2026 | $8.86 | $8.02 | $0.84 | 1,849,728.0 | +3.81% |
| Jan 22, 2026 | $8.49 | $8.03 | $0.46 | 977,143.0 | -3.10% |
| Jan 21, 2026 | $8.54 | $8.08 | $0.4625 | 1,427,506.0 | -0.12% |
| Jan 20, 2026 | $9.14 | $8.27 | $0.875 | 2,276,142.0 | -9.48% |
| Jan 16, 2026 | $9.49 | $9.15 | $0.34 | 916,094.0 | -1.69% |
| Jan 15, 2026 | $9.90 | $9.38 | $0.52 | 886,443.0 | -2.98% |
| Jan 14, 2026 | $9.93 | $9.56 | $0.37 | 1,403,138.0 | +0.31% |
| Jan 13, 2026 | $9.83 | $9.15 | $0.68 | 1,597,967.0 | +5.32% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $7.69 | $5.88 | $1.81 | 9,204,710.0 | -17.24% |
| 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% |
2.28%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):