Dark

XXI
Twenty One Capital, Inc.
stock NYSE

Market Open

Aug 11, 2026 1:38:34 PM EDT

4.52USD-1.094%(-0.05)415,401

4.51Bid 4.52Ask 0.01Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

4.57USD0.000%(0.00)2,005

After-hours

Aug 10, 2026 4:40:30 PM EDT

4.58USD+0.219%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.5900	4.6800	4.4900	4.5200	-1.310%	415,401	0.000%
2026-08-10	4.5400	4.6600	4.4450	4.5800	+0.659%	1,063,222	-1.310%
2026-08-07	4.5000	4.6700	4.4700	4.5500	+4.358%	1,665,082	-0.659%
2026-08-06	4.4700	4.5600	4.3000	4.3600	-3.965%	2,172,371	+3.670%
2026-08-05	4.4500	4.6300	4.4214	4.5400	+0.889%	861,238	-0.441%
2026-08-04	4.4300	4.5500	4.2350	4.5000	+2.975%	2,172,337	+0.444%
2026-08-03	4.2600	4.5400	4.2300	4.3700	+2.342%	1,350,318	+3.432%
2026-07-31	4.3900	4.3900	4.1500	4.2700	-4.045%	1,081,065	+5.855%
2026-07-30	4.4200	4.5800	4.3900	4.4500	+2.299%	1,135,090	+1.573%
2026-07-29	4.4000	4.5000	4.2800	4.3500	-1.136%	1,765,991	+3.908%
2026-07-28	4.4100	4.4500	4.1700	4.4000	-2.870%	1,623,951	+2.727%
2026-07-27	4.6300	4.7950	4.5100	4.5300	+0.221%	1,660,070	-0.221%
2026-07-24	4.5400	4.5900	4.3000	4.5200	-1.952%	2,087,348	0.000%
2026-07-23	4.8300	4.9100	4.4400	4.6100	-8.167%	3,175,049	-1.952%
2026-07-22	4.8600	5.0550	4.6200	5.0200	+2.033%	3,089,354	-9.960%
2026-07-21	5.0400	5.2150	4.2700	4.9200	-7.519%	5,936,428	-8.130%
2026-07-20	5.3400	5.4150	5.2150	5.3200	-0.375%	1,323,003	-15.038%
2026-07-17	5.3000	5.4050	5.2100	5.3400	-1.294%	612,794	-15.356%
2026-07-16	5.3300	5.4950	5.3020	5.4100	+0.371%	776,766	-16.451%
2026-07-15	5.4200	5.5950	5.3000	5.3900	+1.507%	810,966	-16.141%
2026-07-14	5.2300	5.3750	5.2000	5.3100	+3.711%	1,383,617	-14.878%
2026-07-13	5.1900	5.2590	5.0515	5.1200	-2.846%	686,185	-11.719%
2026-07-10	5.3500	5.4450	5.2500	5.2700	+0.958%	653,639	-14.231%
2026-07-09	5.2700	5.2900	5.1500	5.2200	-0.382%	596,549	-13.410%
2026-07-08	5.3300	5.3900	5.2200	5.2400	-4.727%	796,476	-13.740%
2026-07-07	5.6900	5.6900	5.3750	5.5000	-3.846%	975,411	-17.818%
2026-07-06	5.2900	5.7400	5.2638	5.7200	+5.535%	850,203	-20.979%
2026-07-02	5.5700	5.8300	5.3950	5.4200	+0.743%	1,547,509	-16.605%
2026-07-01	4.9400	5.4650	4.9400	5.3800	+8.687%	1,272,612	-15.985%
2026-06-30	5.1200	5.1588	4.8100	4.9500	-6.780%	1,532,606	-8.687%
2026-06-29	5.3300	5.4300	5.1900	5.3100	-0.188%	1,796,506	-14.878%
2026-06-26	5.1600	5.3550	5.1200	5.3200	+2.505%	1,042,986	-15.038%
2026-06-25	5.5200	5.5600	5.1900	5.1900	-3.711%	1,279,847	-12.909%
2026-06-24	5.6600	5.6800	5.3050	5.3900	-5.769%	1,301,444	-16.141%
2026-06-23	5.5400	5.8000	5.5200	5.7200	-0.348%	1,362,828	-20.979%
2026-06-22	5.6700	6.0029	5.6600	5.7400	+3.986%	1,492,641	-21.254%
2026-06-18	5.6800	5.6900	5.3100	5.5200	-2.128%	2,862,321	-18.116%
2026-06-17	5.9600	6.0700	5.6400	5.6400	-6.000%	1,217,873	-19.858%
2026-06-16	6.0500	6.1650	5.9800	6.0000	-1.316%	1,136,002	-24.667%
2026-06-15	6.0000	6.2899	5.9600	6.0800	+5.373%	1,172,725	-25.658%
2026-06-12	5.7000	6.0150	5.6900	5.7700	+0.874%	1,132,900	-21.664%
2026-06-11	5.4000	5.7900	5.3100	5.7200	+7.116%	1,603,391	-20.979%
2026-06-10	5.4200	5.5100	5.3200	5.3400	-2.909%	987,497	-15.356%
2026-06-09	5.8100	5.8700	5.4800	5.5000	-5.822%	1,145,233	-17.818%
2026-06-08	5.9000	5.9400	5.7200	5.8400	+3.546%	1,047,447	-22.603%
2026-06-05	6.1200	6.1200	5.5150	5.6400	-9.904%	2,353,150	-19.858%
2026-06-04	6.2300	6.4000	6.2100	6.2600	-2.492%	2,044,324	-27.796%
2026-06-03	6.5200	6.6000	6.3700	6.4200	-3.748%	1,676,677	-29.595%
2026-06-02	7.0200	7.0400	6.4100	6.6700	-6.974%	2,558,210	-32.234%
2026-06-01	7.1000	7.2150	6.8100	7.1700	-2.049%	1,765,902	-36.960%
2026-05-29	7.2500	7.6150	7.1501	7.3200	-0.136%	1,259,494	-38.251%
2026-05-28	7.1400	7.3700	7.0300	7.3300	0.000%	1,006,108	-38.336%
2026-05-27	7.1000	7.3650	7.0700	7.3300	+2.232%	1,055,903	-38.336%
2026-05-26	7.3200	7.5400	7.0850	7.1700	-2.049%	1,408,905	-36.960%
2026-05-22	7.6400	7.6800	7.2900	7.3200	-4.188%	1,649,925	-38.251%
2026-05-21	7.7500	7.8566	7.5100	7.6400	-1.926%	1,133,111	-40.838%
2026-05-20	7.8500	7.9950	7.6600	7.7900	+2.231%	1,034,972	-41.977%
2026-05-19	7.7400	7.8500	7.6100	7.6200	-1.931%	838,128	-40.682%
2026-05-18	7.7500	7.9850	7.6598	7.7700	-1.770%	1,085,876	-41.828%
2026-05-15	8.1500	8.1899	7.7501	7.9100	-5.721%	969,345	-42.857%
2026-05-14	8.0300	8.5700	7.9700	8.3900	+5.402%	1,399,836	-46.126%
2026-05-13	8.3500	8.3500	7.9500	7.9600	-4.671%	962,690	-43.216%
2026-05-12	8.5200	8.5400	8.1650	8.3500	-4.353%	837,618	-45.868%
2026-05-11	8.5700	8.8900	8.5400	8.7300	+1.276%	1,084,074	-48.225%
2026-05-08	8.2900	8.6350	8.1650	8.6200	+3.110%	766,470	-47.564%
2026-05-07	8.6000	8.6500	8.1700	8.3600	-3.797%	1,275,985	-45.933%
2026-05-06	9.0600	9.0600	8.6150	8.6900	-3.122%	1,661,383	-47.986%
2026-05-05	9.0500	9.3400	8.9500	8.9700	+1.014%	1,664,848	-49.610%
2026-05-04	9.0300	9.1700	8.8100	8.8800	-0.671%	1,171,088	-49.099%
2026-05-01	8.6000	9.0000	8.5500	8.9400	+7.194%	1,740,975	-49.441%
2026-04-30	7.9500	8.4600	7.8600	8.3400	+6.513%	1,770,055	-45.803%
2026-04-29	8.0100	8.0450	7.7363	7.8300	-1.757%	1,112,513	-42.273%
2026-04-28	7.7800	8.0000	7.6000	7.9700	+1.014%	989,063	-43.287%
2026-04-27	7.8300	8.3000	7.8100	7.8900	+1.154%	1,249,085	-42.712%
2026-04-24	7.8400	7.9400	7.7400	7.8000	0.000%	562,330	-42.051%
2026-04-23	7.7500	8.0300	7.6000	7.8000	-0.889%	727,808	-42.051%
2026-04-22	7.7600	8.1900	7.7196	7.8700	+4.654%	1,011,006	-42.567%
2026-04-21	7.9300	7.9300	7.5100	7.5200	-5.051%	827,195	-39.894%
2026-04-20	7.9000	7.9397	7.6950	7.9200	-1.247%	858,010	-42.929%
2026-04-17	7.8700	8.1650	7.7600	8.0200	+4.974%	1,649,570	-43.641%
2026-04-16	7.4750	7.6700	7.1650	7.6400	+3.243%	1,614,520	-40.838%
2026-04-15	7.4200	7.5200	7.3000	7.4000	+0.680%	1,614,304	-38.919%
2026-04-14	7.1300	7.4500	7.0985	7.3500	+5.301%	1,867,152	-38.503%
2026-04-13	6.6600	6.9800	6.5100	6.9800	+4.648%	839,816	-35.244%
2026-04-10	6.8000	6.8700	6.6400	6.6700	+0.452%	903,132	-32.234%
2026-04-09	6.3600	6.6500	6.3100	6.6400	+3.750%	992,696	-31.928%
2026-04-08	6.5300	6.7800	6.3850	6.4000	+3.393%	1,289,549	-29.375%
2026-04-07	6.3000	6.4300	6.1700	6.1900	-3.130%	1,032,266	-26.979%
2026-04-06	6.2700	6.6364	6.2500	6.3900	+3.734%	1,325,922	-29.264%
2026-04-02	5.9300	6.2350	5.6200	6.1600	+1.483%	967,966	-26.623%
2026-04-01	6.3000	6.4400	6.0700	6.0700	-5.156%	1,155,665	-25.535%
2026-03-31	6.3300	6.4100	6.0200	6.4000	+2.073%	1,700,943	-29.375%
2026-03-30	6.3800	6.5400	6.2100	6.2700	-2.184%	1,368,109	-27.911%
2026-03-27	6.4500	6.5000	6.1400	6.4100	-2.137%	1,622,377	-29.485%
2026-03-26	7.0400	7.1350	6.5200	6.5500	-8.647%	1,488,112	-30.992%
2026-03-25	7.0900	7.3499	7.0700	7.1700	+1.991%	1,201,240	-36.960%
2026-03-24	6.8800	7.1700	6.8800	7.0300	+1.006%	1,571,417	-35.704%
2026-03-23	7.0000	7.4500	6.6800	6.9600	-2.793%	2,356,326	-35.057%
2026-03-20	7.2700	7.2700	6.8939	7.1600	+1.273%	22,579,463	-36.872%
2026-03-19	6.8500	7.1800	6.7000	7.0700	+0.712%	1,365,984	-36.068%
2026-03-18	7.2500	7.2500	6.9400	7.0200	-4.490%	1,605,546	-35.613%
2026-03-17	7.2000	7.4000	7.0500	7.3500	+1.100%	1,618,234	-38.503%
2026-03-16	6.9800	7.3100	6.8700	7.2700	+6.598%	1,415,987	-37.827%
2026-03-13	7.0000	7.0900	6.8200	6.8200	+1.639%	1,067,538	-33.724%
2026-03-12	6.9500	7.0142	6.6800	6.7100	-4.688%	1,006,081	-32.638%
2026-03-11	6.9800	7.1400	6.8500	7.0400	+1.587%	889,527	-35.795%
2026-03-10	6.8700	7.0800	6.8100	6.9300	+2.363%	1,228,333	-34.776%
2026-03-09	6.0600	6.8500	6.0600	6.7700	+10.621%	1,952,873	-33.235%
2026-03-06	6.3000	6.7010	6.1150	6.1200	-7.132%	547,004	-26.144%
2026-03-05	6.6000	6.6650	6.3050	6.5900	-1.495%	1,081,118	-31.411%
2026-03-04	6.6000	6.8264	6.5900	6.6900	+8.252%	915,292	-32.436%
2026-03-03	6.0000	6.3000	5.9200	6.1800	-0.323%	527,857	-26.861%
2026-03-02	5.6800	6.2450	5.6100	6.2000	+8.014%	881,065	-27.097%
2026-02-27	6.1000	6.2000	5.6600	5.7400	-7.419%	850,250	-21.254%
2026-02-26	6.5200	6.5200	6.1550	6.2000	-5.199%	540,486	-27.097%
2026-02-25	6.2900	6.6050	6.2100	6.5400	+8.278%	1,302,600	-30.887%
2026-02-24	5.9600	6.1300	5.9550	6.0400	+0.332%	519,692	-25.166%
2026-02-23	6.2100	6.3572	5.9102	6.0200	-2.114%	686,468	-24.917%
2026-02-20	6.2600	6.4400	6.1500	6.1500	-1.914%	703,581	-26.504%
2026-02-19	6.3200	6.3200	6.0600	6.2700	-0.634%	671,840	-27.911%
2026-02-18	6.4900	6.5300	6.1900	6.3100	-1.713%	652,866	-28.368%
2026-02-17	6.4100	6.6400	6.0100	6.4200	+0.312%	920,659	-29.595%
2026-02-13	5.9000	6.5100	5.9000	6.4000	+10.345%	917,372	-29.375%
2026-02-12	6.1100	6.1700	5.7500	5.8000	-4.132%	1,077,538	-22.069%
2026-02-11	6.2300	6.3000	5.9150	6.0500	-3.816%	905,904	-25.289%
2026-02-10	6.4000	6.4800	6.1200	6.2900	-2.177%	865,580	-28.140%
2026-02-09	6.3800	6.6000	6.3100	6.4300	-1.229%	784,705	-29.705%
2026-02-06	6.2200	6.6800	6.1601	6.5100	+9.966%	1,514,594	-30.568%
2026-02-05	6.4700	6.7407	5.8800	5.9200	-12.426%	1,448,574	-23.649%
2026-02-04	7.0300	7.0900	6.6200	6.7600	-4.249%	1,058,716	-33.136%
2026-02-03	7.4200	7.5100	6.7500	7.0600	-6.366%	1,180,104	-35.977%
2026-02-02	7.3900	7.6900	7.2770	7.5400	-0.789%	1,534,909	-40.053%
2026-01-30	7.4800	7.8500	7.4100	7.6000	0.000%	1,029,615	-40.526%
2026-01-29	8.4100	8.4100	7.6000	7.6000	-8.764%	1,058,844	-40.526%
2026-01-28	8.5900	8.6000	8.2200	8.3300	-2.000%	705,440	-45.738%
2026-01-27	8.2600	8.6400	8.2600	8.5000	+4.294%	976,277	-46.824%
2026-01-26	8.3300	8.4000	8.0900	8.1500	-3.436%	847,102	-44.540%
2026-01-23	8.1000	8.8600	8.0200	8.4400	+3.813%	1,852,622	-46.445%
2026-01-22	8.4500	8.4900	8.0300	8.1300	-3.099%	979,926	-44.403%
2026-01-21	8.5000	8.5400	8.0775	8.3900	-0.119%	1,437,121	-46.126%
2026-01-20	9.0000	9.1400	8.2650	8.4000	-9.483%	2,283,200	-46.190%
2026-01-16	9.4400	9.4900	9.1500	9.2800	-1.695%	917,958	-51.293%
2026-01-15	9.7500	9.9000	9.3800	9.4400	-2.980%	900,874	-52.119%
2026-01-14	9.7800	9.9300	9.5600	9.7300	+0.309%	1,408,559	-53.546%
2026-01-13	9.3800	9.8300	9.1500	9.7000	+5.320%	1,615,574	-53.402%
2026-01-12	9.2000	9.4100	8.9600	9.2100	+0.109%	948,941	-50.923%
2026-01-09	9.4800	9.5499	9.1600	9.2000	-2.954%	869,176	-50.870%
2026-01-08	9.2800	9.7099	9.0600	9.4800	+0.317%	1,415,003	-52.321%
2026-01-07	9.5600	9.5750	9.0600	9.4500	-1.869%	1,426,657	-52.169%
2026-01-06	9.7100	9.7900	9.3200	9.6300	-2.727%	1,449,316	-53.063%
2026-01-05	9.6500	10.0050	9.5000	9.9000	+6.452%	1,697,870	-54.343%
2026-01-02	8.8500	9.5200	8.6600	9.3000	+6.164%	957,389	-51.398%
2025-12-31	9.0100	9.1400	8.7000	8.7600	-3.204%	1,213,704	-48.402%
2025-12-30	8.9800	9.2472	8.9000	9.0500	-1.093%	772,888	-50.055%
2025-12-29	9.2200	9.4000	8.9600	9.1500	-2.660%	1,321,521	-50.601%
2025-12-26	9.5000	9.5000	9.0500	9.4000	-1.364%	1,005,734	-51.915%
2025-12-24	9.6100	9.6400	9.1600	9.5300	-0.832%	1,492,245	-52.571%
2025-12-23	10.5000	10.5800	9.3800	9.6100	-8.302%	2,816,193	-52.966%
2025-12-22	11.4400	11.4900	10.3300	10.4800	-8.392%	1,986,275	-56.870%
2025-12-19	10.7800	11.4400	10.4200	11.4400	+7.620%	1,731,477	-60.490%
2025-12-18	10.7100	10.9153	10.0200	10.6300	+1.625%	1,409,449	-57.479%
2025-12-17	10.9000	11.3599	10.4600	10.4600	-0.853%	1,607,446	-56.788%
2025-12-16	10.8500	11.0082	10.5500	10.5500	-5.126%	1,798,972	-57.156%
2025-12-15	11.5000	11.5420	10.5800	11.1200	-3.304%	1,535,551	-59.353%
2025-12-12	12.2500	12.3500	11.3000	11.5000	-4.087%	2,026,785	-60.696%
2025-12-11	11.9000	12.2000	11.3900	11.9900	+0.251%	2,388,555	-62.302%
2025-12-10	12.3000	12.5100	11.5400	11.9600	+4.729%	6,040,650	-62.207%
2025-12-09	10.7400	11.9400	10.3800	11.4200	0.000%	10,775,416	-60.420%

.dark-mode .v1cFrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1cFrq{ color: #333333; background-color: white; border: 2px solid #333333; }XXITwenty One Capital, Inc.stock NYSE

XXI
Twenty One Capital, Inc.
stock NYSE