Twenty One Capital, Inc. Class A Common Stock (XXI)

7.0600
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 8:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Twenty One Capital, Inc. Class A Common Stock (XXI)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20267.427.516.757.061,178,9047.06
2/02/20267.397.697.287.541,528,4587.54
1/30/20267.487.857.417.601,029,6157.60
1/29/20268.418.417.607.601,056,6247.60
1/28/20268.598.608.228.33703,9618.33
1/27/20268.268.648.268.50974,6518.50
1/26/20268.338.408.098.15847,7318.15
1/23/20268.108.868.028.441,852,6228.44
1/22/20268.458.498.038.13978,6388.13
1/21/20268.508.548.088.391,428,5718.39
1/20/20269.009.148.278.402,282,3098.40
1/16/20269.449.499.159.28917,9589.28
1/15/20269.759.909.389.44898,9659.44
1/14/20269.789.939.569.731,407,5789.73
1/13/20269.389.839.159.701,609,8239.70
1/12/20269.209.418.969.21947,9149.21
1/09/20269.489.559.169.20882,8209.20
1/08/20269.289.719.069.481,413,5029.48
1/07/20269.569.579.069.451,426,5689.45
1/06/20269.719.799.329.631,443,8709.63
1/05/20269.6510.019.509.901,690,4789.90
1/02/20268.859.528.669.30957,3899.30
12/31/20259.019.148.708.761,213,7048.76
12/30/20258.989.258.909.05772,6659.05
12/29/20259.229.408.969.151,313,8199.15
12/26/20259.509.509.059.401,005,7349.40
12/24/20259.619.649.169.531,492,2459.53
12/23/202510.5010.589.389.612,814,1659.61
12/22/202511.4411.4910.3310.481,983,58110.48
12/19/202510.7811.4410.4211.441,731,47711.44
12/18/202510.7110.9210.0210.631,405,19710.63
12/17/202510.9011.3610.4610.461,523,90210.46
12/16/202510.8511.0110.5510.551,792,28510.55
12/15/202511.5011.5410.5811.121,534,15511.12
12/12/202512.2512.3511.3011.502,026,78511.50
12/11/202511.9012.2011.3911.992,381,52111.99
12/10/202512.3012.5111.5411.966,253,39511.96
12/09/202510.7411.9410.3811.4210,724,15911.42