Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

7.1600
+0.0900 (1.27%)
NYSE · Last Trade: Mar 22nd, 12:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/10/20266.877.086.816.931,228,1786.93
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
1/28/20268.598.608.228.33703,9618.33
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