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

5.5100
+0.0600 (1.10%)
NYSE · Last Trade: Nov 3rd, 4:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20265.565.635.415.451,119,9445.45
10/30/20265.385.585.245.481,415,6155.48
10/29/20265.625.855.625.72711,0615.72
10/28/20265.895.915.715.811,293,9825.81
10/27/20265.675.935.625.881,594,5365.88
10/26/20265.435.635.355.601,138,3415.60
10/23/20265.535.735.535.591,253,7905.59
10/22/20265.715.825.555.611,883,8185.61
10/21/20265.836.175.715.892,535,6045.89
10/20/20265.455.895.445.582,040,9275.58
10/19/20265.665.765.495.501,584,3385.50
10/16/20266.066.065.535.622,289,4825.62
10/15/20265.856.145.706.082,346,2396.08
10/14/20266.336.425.945.991,879,2815.99
10/13/20266.216.486.166.361,553,2856.36
10/12/20266.286.386.166.22833,7276.22
10/09/20266.456.456.286.29903,4096.29
10/08/20266.266.376.136.321,225,8866.32
10/07/20266.326.426.256.391,047,0566.39
10/06/20266.766.866.526.531,077,8996.53
10/05/20266.676.886.616.681,184,8176.68
10/02/20266.967.136.446.601,789,0376.60
10/01/20266.506.866.436.751,741,5436.75
9/30/20266.756.976.426.501,666,8856.50
9/29/20266.906.936.526.531,391,5696.53
9/28/20266.717.096.706.741,705,7366.74
9/25/20266.656.676.416.641,320,6496.64
9/24/20266.706.976.606.632,045,2816.63
9/23/20266.937.076.616.802,795,1346.80
9/22/20266.596.896.436.882,475,4006.88
9/21/20266.416.666.166.613,519,0706.61
9/18/20265.655.965.635.8119,905,2975.81
9/17/20265.405.685.385.571,536,7915.57
9/16/20265.325.385.205.321,249,1355.32
9/15/20265.565.575.265.381,684,8025.38
9/14/20265.455.795.415.791,864,1165.79
9/11/20265.525.755.395.452,455,4485.45
9/10/20265.505.635.455.452,002,4935.45
9/09/20265.935.935.625.631,543,5175.63
9/08/20265.806.135.675.862,668,3135.86
9/04/20266.156.246.076.101,172,8686.10
9/03/20265.956.415.956.402,186,8756.40
9/02/20265.765.925.585.741,219,5805.74
9/01/20265.986.105.785.79806,7505.79
8/31/20266.006.145.956.121,045,6566.12
8/28/20266.206.365.926.011,124,6916.01
8/27/20266.396.676.266.321,519,8616.32
8/26/20266.366.366.096.301,275,1846.30
8/25/20266.336.586.256.511,215,1156.51
8/24/20266.646.676.306.311,901,7606.31
8/21/20266.426.506.196.492,967,3216.49
8/20/20265.926.235.866.193,037,4846.19
8/19/20264.925.594.895.551,861,4915.55
8/18/20264.884.904.724.841,109,9754.84
8/17/20264.775.024.714.951,107,5644.95
8/14/20264.964.964.754.78616,4314.78
8/13/20264.695.024.695.001,178,8435.00
8/12/20264.524.764.474.71867,1934.71
8/11/20264.584.684.484.50931,1674.50
8/10/20264.544.664.454.581,056,1884.58
8/07/20264.504.674.474.551,665,0824.55
8/06/20264.474.564.304.362,172,3664.36
8/05/20264.454.634.424.54861,2384.54
8/04/20264.434.554.244.502,172,3374.50