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

7.8900
+0.0900 (1.15%)
NYSE · Last Trade: Apr 27th, 5:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20267.277.276.897.1622,579,4687.16
3/19/20266.857.186.707.071,365,8637.07
3/18/20267.257.256.947.021,605,5237.02
3/17/20267.207.407.057.351,618,1837.35
3/16/20266.987.316.877.271,414,6317.27
3/13/20267.007.096.826.821,067,5386.82
3/12/20266.957.016.686.711,005,8606.71
3/11/20266.987.146.857.04889,3137.04
3/10/20266.877.086.816.931,226,2006.93
3/09/20266.066.856.066.771,952,6266.77
3/06/20266.306.706.126.12547,0046.12
3/05/20266.606.676.306.591,080,6266.59
3/04/20266.606.836.596.69914,2466.69
3/03/20266.006.305.926.18527,7896.18
3/02/20265.686.255.616.20881,0286.20
2/27/20266.106.205.665.74851,1005.74
2/26/20266.526.526.166.20539,2536.20
2/25/20266.296.616.216.541,302,5096.54
2/24/20265.966.135.966.04519,5366.04
2/23/20266.216.365.916.02684,4276.02
2/20/20266.266.446.156.15703,5816.15
2/19/20266.326.326.066.27671,6656.27
2/18/20266.496.536.196.31647,8206.31
2/17/20266.416.646.016.42917,2066.42
2/13/20265.906.515.906.40917,3726.40
2/12/20266.116.175.755.801,073,0315.80
2/11/20266.236.305.926.05905,0416.05
2/10/20266.406.486.126.29862,7136.29
2/09/20266.386.606.316.43782,7116.43
2/06/20266.226.686.166.511,514,5946.51
2/05/20266.476.745.885.921,438,2525.92
2/04/20267.037.096.626.761,058,5436.76
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
1/28/20268.598.608.228.33702,5608.33