Comparing Back to the side-by-side chart ↗
Twenty One Capital, Inc. (XXI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.06 | 6.06 | 5.53 | 5.62 | -7.57% | 2,287,300 |
| 2026-10-15 | 5.85 | 6.14 | 5.70 | 6.08 | +1.50% | 2,353,000 |
| 2026-10-14 | 6.33 | 6.42 | 5.94 | 5.99 | -5.82% | 1,886,500 |
| 2026-10-13 | 6.21 | 6.48 | 6.16 | 6.36 | +2.25% | 1,552,900 |
| 2026-10-12 | 6.28 | 6.38 | 6.16 | 6.22 | -1.11% | 832,400 |
| 2026-10-09 | 6.45 | 6.45 | 6.28 | 6.29 | -0.47% | 895,200 |
| 2026-10-08 | 6.26 | 6.37 | 6.13 | 6.32 | -1.10% | 1,225,100 |
| 2026-10-07 | 6.32 | 6.42 | 6.25 | 6.39 | -2.14% | 1,047,000 |
| 2026-10-06 | 6.76 | 6.86 | 6.52 | 6.53 | -2.25% | 1,073,400 |
| 2026-10-05 | 6.67 | 6.88 | 6.61 | 6.68 | +1.21% | 1,181,000 |
| 2026-10-02 | 6.96 | 7.13 | 6.44 | 6.60 | -2.22% | 1,788,300 |
| 2026-10-01 | 6.50 | 6.86 | 6.43 | 6.75 | +3.85% | 1,738,900 |
| 2026-09-30 | 6.75 | 6.97 | 6.42 | 6.50 | -0.46% | 1,666,000 |
| 2026-09-29 | 6.90 | 6.93 | 6.52 | 6.53 | -3.12% | 1,390,300 |
| 2026-09-28 | 6.71 | 7.09 | 6.70 | 6.74 | +1.51% | 1,698,500 |
| 2026-09-25 | 6.65 | 6.67 | 6.41 | 6.64 | +0.15% | 1,320,600 |
| 2026-09-24 | 6.70 | 6.97 | 6.60 | 6.63 | -2.50% | 2,038,500 |
| 2026-09-23 | 6.93 | 7.07 | 6.61 | 6.80 | -1.16% | 2,792,700 |
| 2026-09-22 | 6.59 | 6.89 | 6.43 | 6.88 | +4.08% | 2,472,300 |
| 2026-09-21 | 6.41 | 6.66 | 6.16 | 6.61 | +13.77% | 3,515,700 |
| 2026-09-18 | 5.65 | 5.96 | 5.63 | 5.81 | +4.31% | 19,904,200 |
| 2026-09-17 | 5.40 | 5.68 | 5.38 | 5.57 | +4.70% | 1,535,600 |
| 2026-09-16 | 5.32 | 5.38 | 5.20 | 5.32 | -1.12% | 1,248,100 |
| 2026-09-15 | 5.56 | 5.57 | 5.26 | 5.38 | -7.08% | 1,684,200 |
| 2026-09-14 | 5.45 | 5.79 | 5.41 | 5.79 | +6.24% | 1,863,000 |
| 2026-09-11 | 5.52 | 5.75 | 5.39 | 5.45 | +0.00% | 2,454,800 |
| 2026-09-10 | 5.50 | 5.63 | 5.45 | 5.45 | -3.20% | 2,002,200 |
| 2026-09-09 | 5.93 | 5.93 | 5.62 | 5.63 | -3.92% | 1,543,200 |
| 2026-09-08 | 5.80 | 6.13 | 5.67 | 5.86 | -3.93% | 2,668,200 |
| 2026-09-04 | 6.15 | 6.24 | 6.07 | 6.10 | -4.69% | 1,172,700 |
| 2026-09-03 | 5.95 | 6.41 | 5.95 | 6.40 | +11.50% | 2,181,200 |
| 2026-09-02 | 5.76 | 5.92 | 5.58 | 5.74 | -0.86% | 1,219,600 |
| 2026-09-01 | 5.98 | 6.10 | 5.78 | 5.79 | -5.39% | 804,600 |
| 2026-08-31 | 6.00 | 6.14 | 5.95 | 6.12 | +1.83% | 1,045,600 |
| 2026-08-28 | 6.20 | 6.36 | 5.92 | 6.01 | -4.91% | 1,121,000 |
| 2026-08-27 | 6.39 | 6.67 | 6.26 | 6.32 | +0.32% | 1,518,200 |
| 2026-08-26 | 6.36 | 6.36 | 6.09 | 6.30 | -3.23% | 1,274,300 |
| 2026-08-25 | 6.33 | 6.58 | 6.25 | 6.51 | +3.17% | 1,209,500 |
| 2026-08-24 | 6.64 | 6.67 | 6.30 | 6.31 | -2.77% | 1,900,400 |
| 2026-08-21 | 6.42 | 6.50 | 6.19 | 6.49 | +4.85% | 2,962,500 |
| 2026-08-20 | 5.92 | 6.23 | 5.86 | 6.19 | +11.53% | 3,043,700 |
| 2026-08-19 | 4.92 | 5.59 | 4.89 | 5.55 | +14.67% | 1,862,100 |
| 2026-08-18 | 4.88 | 4.90 | 4.72 | 4.84 | -2.22% | 1,112,200 |
| 2026-08-17 | 4.77 | 5.02 | 4.71 | 4.95 | +3.56% | 1,107,600 |
| 2026-08-14 | 4.96 | 4.96 | 4.75 | 4.78 | -4.40% | 616,400 |
| 2026-08-13 | 4.69 | 5.02 | 4.69 | 5.00 | +6.16% | 1,179,100 |
| 2026-08-12 | 4.52 | 4.76 | 4.47 | 4.71 | +4.67% | 867,100 |
| 2026-08-11 | 4.58 | 4.68 | 4.48 | 4.50 | -1.75% | 931,000 |
| 2026-08-10 | 4.54 | 4.66 | 4.45 | 4.58 | +0.66% | 1,063,200 |
| 2026-08-07 | 4.50 | 4.67 | 4.47 | 4.55 | +4.36% | 1,665,000 |
| 2026-08-06 | 4.47 | 4.56 | 4.30 | 4.36 | -3.96% | 2,172,400 |
| 2026-08-05 | 4.45 | 4.63 | 4.42 | 4.54 | +0.89% | 861,200 |
| 2026-08-04 | 4.43 | 4.55 | 4.24 | 4.50 | +2.97% | 2,172,100 |
| 2026-08-03 | 4.26 | 4.54 | 4.23 | 4.37 | +2.34% | 1,350,300 |
| 2026-07-31 | 4.39 | 4.39 | 4.15 | 4.27 | -4.04% | 1,081,000 |
| 2026-07-30 | 4.42 | 4.58 | 4.39 | 4.45 | +2.30% | 1,134,800 |
| 2026-07-29 | 4.40 | 4.50 | 4.28 | 4.35 | -1.14% | 1,765,600 |
| 2026-07-28 | 4.41 | 4.45 | 4.17 | 4.40 | -2.87% | 1,622,500 |
| 2026-07-27 | 4.63 | 4.79 | 4.51 | 4.53 | +0.22% | 1,656,000 |
| 2026-07-24 | 4.54 | 4.59 | 4.30 | 4.52 | -1.95% | 2,087,200 |
| 2026-07-23 | 4.83 | 4.91 | 4.44 | 4.61 | -8.17% | 3,175,000 |
| 2026-07-22 | 4.86 | 5.05 | 4.62 | 5.02 | +2.03% | 3,089,400 |
| 2026-07-21 | 5.04 | 5.21 | 4.27 | 4.92 | -7.52% | 5,936,400 |
| 2026-07-20 | 5.34 | 5.42 | 5.21 | 5.32 | -0.37% | 1,323,000 |
| 2026-07-17 | 5.30 | 5.41 | 5.21 | 5.34 | -1.29% | 612,800 |
| 2026-07-16 | 5.33 | 5.50 | 5.30 | 5.41 | +0.37% | 776,800 |
| 2026-07-15 | 5.42 | 5.59 | 5.30 | 5.39 | +1.51% | 810,800 |
| 2026-07-14 | 5.23 | 5.38 | 5.20 | 5.31 | +3.71% | 1,383,600 |
| 2026-07-13 | 5.19 | 5.26 | 5.05 | 5.12 | -2.85% | 686,000 |
| 2026-07-10 | 5.35 | 5.45 | 5.25 | 5.27 | +0.96% | 653,600 |
| 2026-07-09 | 5.27 | 5.29 | 5.15 | 5.22 | -0.38% | 596,400 |
| 2026-07-08 | 5.33 | 5.39 | 5.22 | 5.24 | -4.73% | 796,400 |
| 2026-07-07 | 5.69 | 5.69 | 5.38 | 5.50 | -3.85% | 975,400 |
| 2026-07-06 | 5.29 | 5.74 | 5.26 | 5.72 | +5.54% | 849,900 |
| 2026-07-02 | 5.57 | 5.83 | 5.39 | 5.42 | +0.74% | 1,547,200 |
| 2026-07-01 | 4.94 | 5.46 | 4.94 | 5.38 | +8.69% | 1,272,600 |
| 2026-06-30 | 5.12 | 5.16 | 4.81 | 4.95 | -6.78% | 1,532,600 |
| 2026-06-29 | 5.33 | 5.43 | 5.19 | 5.31 | -0.19% | 1,796,500 |
| 2026-06-26 | 5.16 | 5.36 | 5.12 | 5.32 | +2.50% | 1,043,000 |
| 2026-06-25 | 5.52 | 5.56 | 5.19 | 5.19 | -3.71% | 1,278,700 |
| 2026-06-24 | 5.66 | 5.68 | 5.30 | 5.39 | -5.77% | 1,301,400 |
| 2026-06-23 | 5.54 | 5.80 | 5.52 | 5.72 | -0.35% | 1,362,800 |
| 2026-06-22 | 5.67 | 6.00 | 5.66 | 5.74 | +3.99% | 1,492,600 |
| 2026-06-18 | 5.68 | 5.69 | 5.31 | 5.52 | -2.13% | 2,862,300 |
| 2026-06-17 | 5.96 | 6.07 | 5.64 | 5.64 | -6.00% | 1,217,900 |
| 2026-06-16 | 6.05 | 6.17 | 5.98 | 6.00 | -1.32% | 1,136,000 |
| 2026-06-15 | 6.00 | 6.29 | 5.96 | 6.08 | +5.37% | 1,171,600 |
| 2026-06-12 | 5.70 | 6.01 | 5.69 | 5.77 | +0.87% | 1,132,900 |
| 2026-06-11 | 5.40 | 5.79 | 5.31 | 5.72 | +7.12% | 1,603,100 |
| 2026-06-10 | 5.42 | 5.51 | 5.32 | 5.34 | -2.91% | 987,500 |
| 2026-06-09 | 5.81 | 5.87 | 5.48 | 5.50 | -5.82% | 1,145,200 |
| 2026-06-08 | 5.90 | 5.94 | 5.72 | 5.84 | +3.55% | 1,047,400 |
| 2026-06-05 | 6.12 | 6.12 | 5.51 | 5.64 | -9.90% | 2,353,200 |
| 2026-06-04 | 6.23 | 6.40 | 6.21 | 6.26 | -2.49% | 2,044,300 |
| 2026-06-03 | 6.52 | 6.60 | 6.37 | 6.42 | -3.75% | 1,676,700 |
| 2026-06-02 | 7.02 | 7.04 | 6.41 | 6.67 | -6.97% | 2,558,200 |
| 2026-06-01 | 7.10 | 7.21 | 6.81 | 7.17 | -2.05% | 1,765,900 |
| 2026-05-29 | 7.25 | 7.62 | 7.15 | 7.32 | -0.14% | 1,259,500 |
| 2026-05-28 | 7.14 | 7.37 | 7.03 | 7.33 | +0.00% | 1,004,400 |
| 2026-05-27 | 7.10 | 7.37 | 7.07 | 7.33 | +2.23% | 1,055,700 |
| 2026-05-26 | 7.32 | 7.54 | 7.08 | 7.17 | -2.05% | 1,407,500 |
| 2026-05-22 | 7.64 | 7.68 | 7.29 | 7.32 | -4.19% | 1,649,900 |
| 2026-05-21 | 7.75 | 7.86 | 7.51 | 7.64 | -1.93% | 1,135,200 |
| 2026-05-20 | 7.85 | 8.00 | 7.66 | 7.79 | +2.23% | 1,035,000 |
| 2026-05-19 | 7.74 | 7.85 | 7.61 | 7.62 | -1.93% | 840,100 |
| 2026-05-18 | 7.75 | 7.99 | 7.66 | 7.77 | -1.77% | 1,085,900 |
| 2026-05-15 | 8.15 | 8.19 | 7.75 | 7.91 | -5.72% | 969,300 |
| 2026-05-14 | 8.03 | 8.57 | 7.97 | 8.39 | +5.40% | 1,399,800 |
| 2026-05-13 | 8.35 | 8.35 | 7.95 | 7.96 | -4.67% | 962,700 |
| 2026-05-12 | 8.52 | 8.54 | 8.16 | 8.35 | -4.35% | 837,600 |
| 2026-05-11 | 8.57 | 8.89 | 8.54 | 8.73 | +1.28% | 1,084,100 |
| 2026-05-08 | 8.29 | 8.63 | 8.16 | 8.62 | +3.11% | 766,500 |
| 2026-05-07 | 8.60 | 8.65 | 8.17 | 8.36 | -3.80% | 1,276,000 |
| 2026-05-06 | 9.06 | 9.06 | 8.62 | 8.69 | -3.12% | 1,661,400 |
| 2026-05-05 | 9.05 | 9.34 | 8.95 | 8.97 | +1.01% | 1,664,800 |
| 2026-05-04 | 9.03 | 9.17 | 8.81 | 8.88 | -0.67% | 1,171,100 |
| 2026-05-01 | 8.60 | 9.00 | 8.55 | 8.94 | +7.19% | 1,741,000 |
| 2026-04-30 | 7.95 | 8.46 | 7.86 | 8.34 | +6.51% | 1,770,100 |
| 2026-04-29 | 8.01 | 8.04 | 7.74 | 7.83 | -1.76% | 1,112,500 |
| 2026-04-28 | 7.78 | 8.00 | 7.60 | 7.97 | +1.01% | 989,100 |
| 2026-04-27 | 7.83 | 8.30 | 7.81 | 7.89 | +1.15% | 1,248,700 |
| 2026-04-24 | 7.84 | 7.94 | 7.74 | 7.80 | +0.00% | 562,100 |
| 2026-04-23 | 7.75 | 8.03 | 7.60 | 7.80 | -0.89% | 727,800 |
| 2026-04-22 | 7.76 | 8.19 | 7.72 | 7.87 | +4.65% | 1,011,000 |
| 2026-04-21 | 7.93 | 7.93 | 7.51 | 7.52 | -5.05% | 827,300 |
| 2026-04-20 | 7.90 | 7.94 | 7.70 | 7.92 | -1.25% | 858,000 |
| 2026-04-17 | 7.87 | 8.16 | 7.76 | 8.02 | +4.97% | 1,649,300 |
| 2026-04-16 | 7.47 | 7.67 | 7.17 | 7.64 | +3.24% | 1,614,500 |
| 2026-04-15 | 7.42 | 7.52 | 7.30 | 7.40 | +0.68% | 1,614,300 |
| 2026-04-14 | 7.13 | 7.45 | 7.10 | 7.35 | +5.30% | 1,867,200 |
| 2026-04-13 | 6.66 | 6.98 | 6.51 | 6.98 | +4.65% | 840,000 |
| 2026-04-10 | 6.80 | 6.87 | 6.64 | 6.67 | +0.45% | 903,100 |
| 2026-04-09 | 6.36 | 6.65 | 6.31 | 6.64 | +3.75% | 992,700 |
| 2026-04-08 | 6.53 | 6.78 | 6.38 | 6.40 | +3.39% | 1,289,500 |
| 2026-04-07 | 6.30 | 6.43 | 6.17 | 6.19 | -3.13% | 1,032,300 |
| 2026-04-06 | 6.27 | 6.64 | 6.25 | 6.39 | +3.73% | 1,325,900 |
| 2026-04-02 | 5.93 | 6.24 | 5.62 | 6.16 | +1.48% | 968,000 |
| 2026-04-01 | 6.30 | 6.44 | 6.07 | 6.07 | -5.16% | 1,155,700 |
| 2026-03-31 | 6.33 | 6.41 | 6.02 | 6.40 | +2.07% | 1,700,900 |
| 2026-03-30 | 6.38 | 6.54 | 6.21 | 6.27 | -2.18% | 1,368,100 |
| 2026-03-27 | 6.45 | 6.50 | 6.14 | 6.41 | -2.14% | 1,622,300 |
| 2026-03-26 | 7.04 | 7.13 | 6.52 | 6.55 | -8.65% | 1,487,800 |
| 2026-03-25 | 7.09 | 7.35 | 7.07 | 7.17 | +1.99% | 1,201,200 |
| 2026-03-24 | 6.88 | 7.17 | 6.88 | 7.03 | +1.01% | 1,570,600 |
| 2026-03-23 | 7.00 | 7.45 | 6.68 | 6.96 | -2.79% | 2,356,300 |
| 2026-03-20 | 7.27 | 7.27 | 6.89 | 7.16 | +1.27% | 22,579,500 |
| 2026-03-19 | 6.85 | 7.18 | 6.70 | 7.07 | +0.71% | 1,366,000 |
| 2026-03-18 | 7.25 | 7.25 | 6.94 | 7.02 | -4.49% | 1,605,100 |
| 2026-03-17 | 7.20 | 7.40 | 7.05 | 7.35 | +1.10% | 1,618,200 |
| 2026-03-16 | 6.98 | 7.31 | 6.87 | 7.27 | +6.60% | 1,416,000 |
| 2026-03-13 | 7.00 | 7.09 | 6.82 | 6.82 | +1.64% | 1,067,500 |
| 2026-03-12 | 6.95 | 7.01 | 6.68 | 6.71 | -4.69% | 1,005,800 |
| 2026-03-11 | 6.98 | 7.14 | 6.85 | 7.04 | +1.59% | 889,100 |
| 2026-03-10 | 6.87 | 7.08 | 6.81 | 6.93 | +2.36% | 1,228,300 |
| 2026-03-09 | 6.06 | 6.85 | 6.06 | 6.77 | +10.62% | 1,952,900 |
| 2026-03-06 | 6.30 | 6.70 | 6.12 | 6.12 | -7.13% | 546,800 |
| 2026-03-05 | 6.60 | 6.67 | 6.30 | 6.59 | -1.49% | 1,080,600 |
| 2026-03-04 | 6.60 | 6.83 | 6.59 | 6.69 | +8.25% | 915,300 |
| 2026-03-03 | 6.00 | 6.30 | 5.92 | 6.18 | -0.32% | 527,900 |
| 2026-03-02 | 5.68 | 6.25 | 5.61 | 6.20 | +8.01% | 881,000 |
| 2026-02-27 | 6.10 | 6.20 | 5.66 | 5.74 | -7.42% | 851,100 |
| 2026-02-26 | 6.52 | 6.52 | 6.16 | 6.20 | -5.20% | 540,500 |
| 2026-02-25 | 6.29 | 6.61 | 6.21 | 6.54 | +8.28% | 1,302,600 |
| 2026-02-24 | 5.96 | 6.13 | 5.96 | 6.04 | +0.33% | 519,700 |
| 2026-02-23 | 6.21 | 6.36 | 5.91 | 6.02 | -2.11% | 686,500 |
| 2026-02-20 | 6.26 | 6.44 | 6.15 | 6.15 | -1.91% | 702,100 |
| 2026-02-19 | 6.32 | 6.32 | 6.06 | 6.27 | -0.63% | 671,600 |
| 2026-02-18 | 6.49 | 6.53 | 6.19 | 6.31 | -1.71% | 652,900 |
| 2026-02-17 | 6.41 | 6.64 | 6.01 | 6.42 | +0.31% | 920,700 |
| 2026-02-13 | 5.90 | 6.51 | 5.90 | 6.40 | +10.34% | 917,100 |
| 2026-02-12 | 6.11 | 6.17 | 5.75 | 5.80 | -4.13% | 1,077,500 |
| 2026-02-11 | 6.23 | 6.30 | 5.92 | 6.05 | -3.82% | 906,000 |
| 2026-02-10 | 6.40 | 6.48 | 6.12 | 6.29 | -2.18% | 865,600 |
| 2026-02-09 | 6.38 | 6.60 | 6.31 | 6.43 | -1.23% | 784,700 |
| 2026-02-06 | 6.22 | 6.68 | 6.16 | 6.51 | +9.97% | 1,514,200 |
| 2026-02-05 | 6.47 | 6.74 | 5.88 | 5.92 | -12.43% | 1,448,600 |
| 2026-02-04 | 7.03 | 7.09 | 6.62 | 6.76 | -4.25% | 1,058,500 |
| 2026-02-03 | 7.42 | 7.51 | 6.75 | 7.06 | -6.37% | 1,180,100 |
| 2026-02-02 | 7.39 | 7.69 | 7.28 | 7.54 | -0.79% | 1,534,900 |
| 2026-01-30 | 7.48 | 7.85 | 7.41 | 7.60 | +0.00% | 1,029,600 |
| 2026-01-29 | 8.41 | 8.41 | 7.60 | 7.60 | -8.76% | 1,058,800 |
| 2026-01-28 | 8.59 | 8.60 | 8.22 | 8.33 | -2.00% | 705,400 |
| 2026-01-27 | 8.26 | 8.64 | 8.26 | 8.50 | +4.29% | 976,300 |
| 2026-01-26 | 8.33 | 8.40 | 8.09 | 8.15 | -3.44% | 847,700 |
| 2026-01-23 | 8.10 | 8.86 | 8.02 | 8.44 | +3.81% | 1,852,600 |
| 2026-01-22 | 8.45 | 8.49 | 8.03 | 8.13 | -3.10% | 979,900 |
| 2026-01-21 | 8.50 | 8.54 | 8.08 | 8.39 | -0.12% | 1,437,100 |
| 2026-01-20 | 9.00 | 9.14 | 8.27 | 8.40 | -9.48% | 2,283,200 |
| 2026-01-16 | 9.44 | 9.49 | 9.15 | 9.28 | -1.69% | 918,000 |
| 2026-01-15 | 9.75 | 9.90 | 9.38 | 9.44 | -2.98% | 900,900 |
| 2026-01-14 | 9.78 | 9.93 | 9.56 | 9.73 | +0.31% | 1,408,600 |
| 2026-01-13 | 9.38 | 9.83 | 9.15 | 9.70 | +5.32% | 1,615,800 |
| 2026-01-12 | 9.20 | 9.41 | 8.96 | 9.21 | +0.11% | 949,100 |
| 2026-01-09 | 9.48 | 9.55 | 9.16 | 9.20 | -2.95% | 882,800 |
| 2026-01-08 | 9.28 | 9.71 | 9.06 | 9.48 | +0.32% | 1,415,000 |
| 2026-01-07 | 9.56 | 9.57 | 9.06 | 9.45 | -1.87% | 1,426,400 |
| 2026-01-06 | 9.71 | 9.79 | 9.32 | 9.63 | -2.73% | 1,449,300 |
| 2026-01-05 | 9.65 | 10.01 | 9.50 | 9.90 | +6.45% | 1,697,900 |
| 2026-01-02 | 8.85 | 9.52 | 8.66 | 9.30 | +6.16% | 957,400 |
| 2025-12-31 | 9.01 | 9.14 | 8.70 | 8.76 | -3.20% | 1,213,700 |
| 2025-12-30 | 8.98 | 9.25 | 8.90 | 9.05 | -1.09% | 772,700 |
| 2025-12-29 | 9.22 | 9.40 | 8.96 | 9.15 | -2.66% | 1,321,500 |
| 2025-12-26 | 9.50 | 9.50 | 9.05 | 9.40 | -1.36% | 1,005,700 |
| 2025-12-24 | 9.61 | 9.64 | 9.16 | 9.53 | -0.83% | 1,492,200 |
| 2025-12-23 | 10.50 | 10.58 | 9.38 | 9.61 | -8.30% | 2,816,200 |
| 2025-12-22 | 11.44 | 11.49 | 10.33 | 10.48 | -8.39% | 1,986,300 |
| 2025-12-19 | 10.78 | 11.44 | 10.42 | 11.44 | +7.62% | 1,731,500 |
| 2025-12-18 | 10.71 | 10.91 | 10.02 | 10.63 | +1.63% | 1,409,400 |
| 2025-12-17 | 10.90 | 11.36 | 10.46 | 10.46 | -0.85% | 1,607,400 |
| 2025-12-16 | 10.85 | 11.01 | 10.55 | 10.55 | -5.13% | 1,799,000 |
| 2025-12-15 | 11.50 | 11.54 | 10.58 | 11.12 | -3.30% | 1,535,600 |
| 2025-12-12 | 12.25 | 12.35 | 11.30 | 11.50 | -4.09% | 2,026,800 |
| 2025-12-11 | 11.90 | 12.20 | 11.39 | 11.99 | +0.25% | 2,388,600 |
| 2025-12-10 | 12.30 | 12.51 | 11.54 | 11.96 | +4.73% | 6,040,700 |
| 2025-12-09 | 10.74 | 11.94 | 10.38 | 11.42 | -19.97% | 10,776,400 |
| 2025-12-08 | 15.98 | 16.48 | 13.77 | 14.27 | -1.11% | 2,715,200 |
| 2025-12-05 | 15.39 | 15.64 | 13.27 | 14.43 | -0.48% | 737,300 |
| 2025-12-04 | 13.00 | 17.69 | 12.90 | 14.50 | +22.47% | 1,920,700 |
| 2025-12-03 | 13.12 | 14.13 | 11.50 | 11.84 | -5.20% | 658,500 |
| 2025-12-02 | 12.96 | 13.91 | 12.43 | 12.49 | +11.42% | 723,100 |
| 2025-12-01 | 13.90 | 14.20 | 10.71 | 11.21 | -22.53% | 404,800 |
| 2025-11-28 | 14.17 | 14.64 | 14.02 | 14.47 | +2.26% | 88,400 |
| 2025-11-26 | 14.22 | 14.96 | 14.13 | 14.15 | +0.00% | 280,400 |
| 2025-11-25 | 14.11 | 15.10 | 13.76 | 14.15 | +0.71% | 372,000 |
| 2025-11-24 | 13.30 | 14.63 | 13.26 | 14.05 | +4.69% | 356,200 |
| 2025-11-21 | 12.79 | 13.85 | 12.50 | 13.42 | +1.98% | 220,600 |
| 2025-11-20 | 13.38 | 14.30 | 12.81 | 13.16 | -1.42% | 203,800 |
| 2025-11-19 | 13.77 | 14.84 | 13.15 | 13.35 | -7.23% | 203,200 |
| 2025-11-18 | 12.81 | 14.77 | 12.81 | 14.39 | +4.58% | 299,400 |
| 2025-11-17 | 14.93 | 15.75 | 13.01 | 13.76 | -7.53% | 378,100 |
| 2025-11-14 | 15.20 | 16.00 | 14.30 | 14.88 | -8.99% | 384,000 |
| 2025-11-13 | 16.75 | 16.75 | 15.45 | 16.35 | +0.93% | 250,800 |
| 2025-11-12 | 16.00 | 16.49 | 15.84 | 16.20 | +2.73% | 164,600 |
| 2025-11-11 | 16.16 | 16.98 | 15.00 | 15.77 | -1.62% | 159,500 |
| 2025-11-10 | 16.18 | 16.60 | 15.60 | 16.03 | +5.53% | 145,700 |
| 2025-11-07 | 15.88 | 16.15 | 15.10 | 15.19 | -10.59% | 344,900 |
| 2025-11-06 | 17.40 | 17.79 | 16.33 | 16.99 | -2.97% | 234,400 |
| 2025-11-05 | 15.61 | 17.94 | 15.61 | 17.51 | +11.17% | 297,700 |
| 2025-11-04 | 16.02 | 17.39 | 15.28 | 15.75 | -7.57% | 365,500 |
| 2025-11-03 | 18.00 | 18.32 | 16.00 | 17.04 | -6.94% | 340,900 |
| 2025-10-31 | 18.50 | 19.43 | 18.24 | 18.31 | -1.35% | 167,400 |
| 2025-10-30 | 18.81 | 19.36 | 18.52 | 18.56 | -3.43% | 183,600 |
| 2025-10-29 | 20.57 | 20.57 | 18.80 | 19.22 | -6.56% | 252,800 |
| 2025-10-28 | 20.49 | 20.80 | 20.04 | 20.57 | +2.03% | 127,900 |
| 2025-10-27 | 20.85 | 20.85 | 19.90 | 20.16 | +2.96% | 136,100 |
| 2025-10-24 | 19.14 | 20.90 | 19.00 | 19.58 | +0.98% | 213,100 |
| 2025-10-23 | 18.25 | 19.61 | 18.11 | 19.39 | +5.44% | 160,300 |
| 2025-10-22 | 20.07 | 20.07 | 18.39 | 18.39 | -6.22% | 210,600 |
| 2025-10-21 | 19.56 | 20.12 | 19.36 | 19.61 | -1.95% | 108,800 |
| 2025-10-20 | 20.90 | 20.90 | 19.72 | 20.00 | +0.30% | 156,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+164.65%). Worst month: Jun (-33.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Twenty One Capital, Inc.'s (XXI) latest close?
5.62 on 2026-10-16, from the Closelook data lake's daily price record.
What is XXI's 52-week high and low?
21.50 high and 4.15 low over the trailing 52 weeks, as of 2026-10-16.
What is Twenty One Capital, Inc.'s strongest and weakest month historically?
Historically, XXI's strongest calendar month has been Apr (average +164.65%) and its weakest Jun (average -33.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.