5 DAY PERFORMANCE
+23.18%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
+48.68%
6 MONTH PERFORMANCE
-24.75%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-61.45%
Twenty One Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.75 | $5.47 (-4.87%) | $5.91 | $5.45 | 513.63 K | |
| 11/04/2026 | $5.59 | $5.83 (4.29%) | $6.13 | $5.56 | 2.98 M | $3.28 B |
| 11/03/2026 | $5.53 | $5.51 (-0.36%) | $5.61 | $5.44 | 1.02 M | $3.10 B |
| 11/02/2026 | $5.56 | $5.45 (-1.98%) | $5.63 | $5.41 | 1.12 M | $3.07 B |
| 10/30/2026 | $5.38 | $5.48 (1.86%) | $5.58 | $5.24 | 1.42 M | $3.08 B |
| 10/29/2026 | $5.62 | $5.72 (1.78%) | $5.85 | $5.62 | 746.62 K | $3.22 B |
| 10/28/2026 | $5.89 | $5.81 (-1.36%) | $5.91 | $5.71 | 1.29 M | $3.27 B |
| 10/27/2026 | $5.67 | $5.88 (3.7%) | $5.93 | $5.62 | 1.59 M | $3.31 B |
| 10/26/2026 | $5.43 | $5.60 (3.13%) | $5.63 | $5.35 | 1.14 M | $3.15 B |
| 10/23/2026 | $5.53 | $5.59 (1.08%) | $5.73 | $5.53 | 1.25 M | $3.14 B |
| 10/22/2026 | $5.71 | $5.61 (-1.75%) | $5.82 | $5.55 | 1.88 M | $3.16 B |
| 10/21/2026 | $5.83 | $5.89 (1.03%) | $6.17 | $5.71 | 2.54 M | $3.31 B |
| 10/20/2026 | $5.45 | $5.58 (2.39%) | $5.90 | $5.44 | 2.04 M | $3.14 B |
| 10/19/2026 | $5.66 | $5.50 (-2.83%) | $5.76 | $5.49 | 1.58 M | $3.09 B |
| 10/16/2026 | $6.06 | $5.62 (-7.26%) | $6.06 | $5.53 | 2.29 M | $3.16 B |
| 10/15/2026 | $5.85 | $6.08 (3.93%) | $6.15 | $5.70 | 2.35 M | $3.42 B |
| 10/14/2026 | $6.33 | $5.99 (-5.37%) | $6.42 | $5.94 | 1.89 M | $3.37 B |
| 10/13/2026 | $6.21 | $6.36 (2.42%) | $6.48 | $6.16 | 1.55 M | $3.58 B |
| 10/12/2026 | $6.28 | $6.22 (-0.96%) | $6.38 | $6.16 | 840.28 K | $3.50 B |
| 10/09/2026 | $6.45 | $6.29 (-2.48%) | $6.45 | $6.28 | 903.41 K | $3.54 B |
| 10/08/2026 | $6.26 | $6.32 (0.96%) | $6.37 | $6.13 | 1.23 M | $3.56 B |
| 10/07/2026 | $6.32 | $6.39 (1.11%) | $6.42 | $6.25 | 1.05 M | $3.59 B |
| 10/06/2026 | $6.76 | $6.53 (-3.4%) | $6.86 | $6.52 | 1.08 M | $3.67 B |
| 10/05/2026 | $6.67 | $6.68 (0.15%) | $6.88 | $6.61 | 1.19 M | $3.76 B |
| 10/02/2026 | $6.96 | $6.60 (-5.17%) | $7.13 | $6.44 | 1.79 M | $3.71 B |
| 10/01/2026 | $6.50 | $6.75 (3.85%) | $6.86 | $6.43 | 1.74 M | $3.80 B |
| 09/30/2026 | $6.75 | $6.50 (-3.7%) | $6.97 | $6.42 | 1.67 M | $3.66 B |
| 09/29/2026 | $6.90 | $6.53 (-5.36%) | $6.93 | $6.52 | 1.39 M | $3.67 B |
| 09/28/2026 | $6.71 | $6.74 (0.45%) | $7.09 | $6.70 | 1.71 M | $3.79 B |
| 09/25/2026 | $6.65 | $6.64 (-0.15%) | $6.67 | $6.41 | 1.32 M | $3.74 B |
| 09/24/2026 | $6.70 | $6.63 (-1.04%) | $6.97 | $6.60 | 2.05 M | $3.73 B |
| 09/23/2026 | $6.93 | $6.80 (-1.88%) | $7.07 | $6.61 | 2.80 M | $3.83 B |
| 09/22/2026 | $6.59 | $6.88 (4.4%) | $6.89 | $6.43 | 2.48 M | $3.87 B |
| 09/21/2026 | $6.41 | $6.61 (3.12%) | $6.66 | $6.16 | 3.52 M | $3.72 B |
| 09/18/2026 | $5.65 | $5.81 (2.83%) | $5.96 | $5.63 | 19.91 M | $3.27 B |
| 09/17/2026 | $5.40 | $5.57 (3.15%) | $5.68 | $5.38 | 1.54 M | $3.13 B |
| 09/16/2026 | $5.32 | $5.32 (0%) | $5.38 | $5.20 | 1.25 M | $2.99 B |
| 09/15/2026 | $5.56 | $5.38 (-3.24%) | $5.57 | $5.26 | 1.69 M | $3.03 B |
| 09/14/2026 | $5.45 | $5.79 (6.24%) | $5.79 | $5.41 | 1.86 M | $3.26 B |
| 09/11/2026 | $5.52 | $5.45 (-1.27%) | $5.75 | $5.39 | 2.46 M | $3.07 B |
| 09/10/2026 | $5.50 | $5.45 (-0.91%) | $5.64 | $5.45 | 2.00 M | $3.07 B |
| 09/09/2026 | $5.93 | $5.63 (-5.06%) | $5.93 | $5.62 | 1.54 M | $3.17 B |
| 09/08/2026 | $5.80 | $5.86 (1.03%) | $6.13 | $5.67 | 2.67 M | $3.30 B |
| 09/04/2026 | $6.15 | $6.10 (-0.81%) | $6.24 | $6.07 | 1.17 M | $3.43 B |
| 09/03/2026 | $5.95 | $6.40 (7.56%) | $6.41 | $5.95 | 2.19 M | $3.60 B |
| 09/02/2026 | $5.76 | $5.74 (-0.35%) | $5.92 | $5.58 | 1.22 M | $3.23 B |
| 09/01/2026 | $5.98 | $5.79 (-3.18%) | $6.10 | $5.78 | 806.85 K | $342.25 M |
| 08/31/2026 | $6.00 | $6.12 (2%) | $6.15 | $5.95 | 1.05 M | $361.75 M |
| 08/28/2026 | $6.20 | $6.01 (-3.06%) | $6.36 | $5.93 | 1.12 M | $355.25 M |
| 08/27/2026 | $6.39 | $6.32 (-1.1%) | $6.67 | $6.27 | 1.52 M | $373.57 M |
| 08/26/2026 | $6.36 | $6.30 (-0.94%) | $6.36 | $6.09 | 1.28 M | $372.39 M |
| 08/25/2026 | $6.33 | $6.51 (2.84%) | $6.59 | $6.25 | 1.22 M | $384.80 M |
| 08/24/2026 | $6.65 | $6.31 (-5.11%) | $6.67 | $6.30 | 1.90 M | $372.98 M |
| 08/21/2026 | $6.42 | $6.49 (1.09%) | $6.51 | $6.19 | 2.97 M | $383.62 M |
| 08/20/2026 | $5.92 | $6.19 (4.56%) | $6.23 | $5.86 | 3.04 M | $365.89 M |
| 08/19/2026 | $4.92 | $5.55 (12.8%) | $5.60 | $4.89 | 1.86 M | $328.06 M |
| 08/18/2026 | $4.88 | $4.84 (-0.82%) | $4.90 | $4.72 | 1.11 M | $286.09 M |
| 08/17/2026 | $4.77 | $4.95 (3.77%) | $5.02 | $4.71 | 1.11 M | $292.59 M |
| 08/14/2026 | $4.96 | $4.78 (-3.63%) | $4.96 | $4.75 | 616.43 K | $282.54 M |
| 08/13/2026 | $4.69 | $5.00 (6.61%) | $5.02 | $4.69 | 1.18 M | $295.55 M |
| 08/12/2026 | $4.52 | $4.71 (4.2%) | $4.76 | $4.47 | 867.20 K | $278.41 M |
| 08/11/2026 | $4.58 | $4.50 (-1.75%) | $4.68 | $4.48 | 931.24 K | $265.99 M |
| 08/10/2026 | $4.54 | $4.58 (0.88%) | $4.66 | $4.45 | 1.06 M | $270.72 M |
| 08/07/2026 | $4.50 | $4.55 (1.11%) | $4.67 | $4.47 | 1.67 M | $268.95 M |
| 08/06/2026 | $4.47 | $4.36 (-2.46%) | $4.56 | $4.30 | 2.17 M | $257.72 M |
| 08/05/2026 | $4.45 | $4.54 (2.02%) | $4.63 | $4.42 | 861.24 K | $268.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
