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

5.5200
-0.1200 (-2.13%)
NYSE· Last Trade: Jun 21st, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20265.685.695.315.522,862,3225.52
6/17/20265.966.075.645.641,215,8945.64
6/16/20266.056.175.986.001,130,5956.00
6/15/20266.006.295.966.081,172,2956.08
6/12/20265.706.015.695.771,132,9005.77
6/11/20265.405.795.315.721,603,2875.72
6/10/20265.425.515.325.34986,9525.34
6/09/20265.815.875.485.501,142,9995.50
6/08/20265.905.945.725.841,047,3255.84
6/05/20266.126.125.515.642,353,1505.64
6/04/20266.236.406.216.262,041,8216.26
6/03/20266.526.606.376.421,674,3606.42
6/02/20267.027.046.416.672,556,5046.67
6/01/20267.107.216.817.171,764,4937.17
5/29/20260.007.627.157.321,259,4947.32
5/28/20267.147.377.037.331,004,8757.33
5/27/20267.107.377.077.331,055,7627.33
5/26/20267.327.547.087.171,408,7967.17
5/22/20267.647.687.297.321,649,9257.32
5/21/20267.757.867.517.641,124,9677.64
5/20/20267.858.007.667.791,033,9507.79
5/19/20267.747.857.617.62839,5167.62
5/18/20267.757.997.667.771,085,8427.77
5/15/20268.158.197.757.91969,3457.91
5/14/20268.038.577.978.391,399,7388.39
5/13/20268.358.357.957.96961,6467.96
5/12/20268.528.548.168.35837,6068.35
5/11/20268.578.898.548.731,083,1098.73
5/08/20268.298.638.168.62766,4708.62
5/07/20268.608.658.178.361,275,5798.36
5/06/20269.069.068.628.691,648,7568.69
5/05/20269.059.348.958.971,664,7328.97
5/04/20269.039.178.818.881,170,7688.88
5/01/20268.609.008.558.941,740,9758.94
4/30/20267.958.467.868.341,768,8448.34
4/29/20268.018.047.747.831,073,3147.83
4/28/20267.788.007.607.97989,0257.97
4/27/20267.838.307.817.891,248,9737.89
4/24/20267.847.947.747.80562,3307.80
4/23/20267.758.037.607.80727,8087.80
4/22/20267.768.197.727.871,010,8527.87
4/21/20267.937.937.517.52825,7367.52
4/20/20267.907.947.707.92857,9997.92
4/17/20267.878.167.768.021,649,5708.02
4/16/20267.477.677.177.641,614,5207.64
4/15/20267.427.527.307.401,614,2007.40
4/14/20267.137.457.107.351,866,8897.35
4/13/20266.666.986.516.98839,6686.98
4/10/20266.806.876.646.67903,1326.67
4/09/20266.366.656.316.64992,1566.64
4/08/20266.536.786.386.401,289,5496.40
4/07/20266.306.436.176.191,028,2436.19
4/06/20266.276.646.256.391,325,4146.39
4/02/20265.936.245.626.16967,9666.16
4/01/20266.306.446.076.071,155,4366.07
3/31/20266.336.416.026.401,699,7976.40
3/30/20266.386.546.216.271,367,3596.27
3/27/20266.456.506.146.411,622,3776.41
3/26/20267.047.136.526.551,487,9916.55
3/25/20267.097.357.077.171,200,9647.17
3/24/20266.887.176.887.031,571,3607.03
3/23/20267.007.456.686.962,356,1396.96