5 DAY PERFORMANCE
+58.08%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
+3.69%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-75.02%
Twenty One Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.49 | $4.65 (3.45%) | $4.68 | $4.49 | 413.20 K | |
| 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 |
| 08/04/2026 | $4.43 | $4.50 (1.58%) | $4.55 | $4.24 | 2.17 M | $265.99 M |
| 08/03/2026 | $4.26 | $4.37 (2.58%) | $4.54 | $4.23 | 1.35 M | $258.31 M |
| 07/31/2026 | $4.39 | $4.27 (-2.73%) | $4.39 | $4.15 | 1.08 M | $252.40 M |
| 07/30/2026 | $4.42 | $4.45 (0.68%) | $4.58 | $4.39 | 1.14 M | $263.04 M |
| 07/29/2026 | $4.40 | $4.35 (-1.14%) | $4.50 | $4.28 | 1.77 M | $257.13 M |
| 07/28/2026 | $4.41 | $4.40 (-0.23%) | $4.45 | $4.17 | 1.62 M | $260.08 M |
| 07/27/2026 | $4.63 | $4.53 (-2.16%) | $4.80 | $4.51 | 1.66 M | $267.77 M |
| 07/24/2026 | $4.54 | $4.52 (-0.44%) | $4.59 | $4.30 | 2.09 M | $267.18 M |
| 07/23/2026 | $4.83 | $4.61 (-4.55%) | $4.91 | $4.44 | 3.18 M | $272.50 M |
| 07/22/2026 | $4.86 | $5.02 (3.29%) | $5.06 | $4.62 | 3.09 M | $296.73 M |
| 07/21/2026 | $5.04 | $4.92 (-2.38%) | $5.22 | $4.27 | 5.94 M | $290.82 M |
| 07/20/2026 | $5.34 | $5.32 (-0.37%) | $5.42 | $5.22 | 1.32 M | $314.46 M |
| 07/17/2026 | $5.30 | $5.34 (0.75%) | $5.41 | $5.21 | 612.80 K | $315.65 M |
| 07/16/2026 | $5.33 | $5.41 (1.5%) | $5.50 | $5.30 | 776.80 K | $319.78 M |
| 07/15/2026 | $5.42 | $5.39 (-0.55%) | $5.60 | $5.30 | 810.97 K | $318.60 M |
| 07/14/2026 | $5.23 | $5.31 (1.53%) | $5.38 | $5.20 | 1.38 M | $313.87 M |
| 07/13/2026 | $5.19 | $5.12 (-1.35%) | $5.26 | $5.05 | 686.19 K | $302.64 M |
| 07/10/2026 | $5.35 | $5.27 (-1.5%) | $5.45 | $5.25 | 653.64 K | $311.51 M |
| 07/09/2026 | $5.27 | $5.22 (-0.95%) | $5.29 | $5.15 | 596.55 K | $308.55 M |
| 07/08/2026 | $5.33 | $5.24 (-1.69%) | $5.39 | $5.22 | 796.48 K | $309.73 M |
| 07/07/2026 | $5.69 | $5.50 (-3.34%) | $5.69 | $5.38 | 975.41 K | $325.10 M |
| 07/06/2026 | $5.29 | $5.72 (8.13%) | $5.74 | $5.26 | 850.20 K | $338.11 M |
| 07/02/2026 | $5.57 | $5.42 (-2.69%) | $5.83 | $5.40 | 1.55 M | $320.37 M |
| 07/01/2026 | $4.94 | $5.38 (8.91%) | $5.47 | $4.94 | 1.27 M | $318.01 M |
| 06/30/2026 | $5.12 | $4.95 (-3.32%) | $5.16 | $4.81 | 1.53 M | $292.59 M |
| 06/29/2026 | $5.33 | $5.31 (-0.38%) | $5.43 | $5.19 | 1.80 M | $313.87 M |
| 06/26/2026 | $5.16 | $5.32 (3.1%) | $5.36 | $5.12 | 1.04 M | $314.46 M |
| 06/25/2026 | $5.52 | $5.19 (-5.98%) | $5.56 | $5.19 | 1.28 M | $306.78 M |
| 06/24/2026 | $5.66 | $5.39 (-4.77%) | $5.68 | $5.31 | 1.30 M | $318.60 M |
| 06/23/2026 | $5.54 | $5.72 (3.25%) | $5.80 | $5.52 | 1.36 M | $338.11 M |
| 06/22/2026 | $5.67 | $5.74 (1.23%) | $6.00 | $5.66 | 1.49 M | $339.29 M |
| 06/18/2026 | $5.68 | $5.52 (-2.82%) | $5.69 | $5.31 | 2.86 M | $326.29 M |
| 06/17/2026 | $5.96 | $5.64 (-5.37%) | $6.07 | $5.64 | 1.22 M | $333.38 M |
| 06/16/2026 | $6.05 | $6.00 (-0.83%) | $6.17 | $5.98 | 1.14 M | $354.66 M |
| 06/15/2026 | $6.00 | $6.08 (1.33%) | $6.29 | $5.96 | 1.17 M | $359.39 M |
| 06/12/2026 | $5.70 | $5.77 (1.23%) | $6.02 | $5.69 | 1.13 M | $341.06 M |
| 06/11/2026 | $5.40 | $5.72 (5.93%) | $5.79 | $5.31 | 1.60 M | $338.11 M |
| 06/10/2026 | $5.42 | $5.34 (-1.48%) | $5.51 | $5.32 | 987.50 K | $315.65 M |
| 06/09/2026 | $5.81 | $5.50 (-5.34%) | $5.87 | $5.48 | 1.15 M | $325.10 M |
| 06/08/2026 | $5.90 | $5.84 (-1.02%) | $5.94 | $5.72 | 1.05 M | $345.20 M |
| 06/05/2026 | $6.12 | $5.64 (-7.84%) | $6.12 | $5.52 | 2.35 M | $333.38 M |
| 06/04/2026 | $6.23 | $6.26 (0.48%) | $6.40 | $6.21 | 2.04 M | $370.03 M |
| 06/03/2026 | $6.52 | $6.42 (-1.53%) | $6.60 | $6.37 | 1.68 M | $379.48 M |
| 06/02/2026 | $7.02 | $6.67 (-4.99%) | $7.04 | $6.41 | 2.56 M | $394.26 M |
| 06/01/2026 | $7.10 | $7.17 (0.99%) | $7.22 | $6.81 | 1.77 M | $423.82 M |
| 05/29/2026 | $7.25 | $7.32 (0.97%) | $7.62 | $7.15 | 1.26 M | $432.68 M |
| 05/28/2026 | $7.14 | $7.33 (2.66%) | $7.37 | $7.03 | 1.01 M | $433.27 M |
| 05/27/2026 | $7.10 | $7.33 (3.24%) | $7.37 | $7.07 | 1.06 M | $433.27 M |
| 05/26/2026 | $7.32 | $7.17 (-2.05%) | $7.54 | $7.09 | 1.41 M | $423.82 M |
| 05/22/2026 | $7.64 | $7.32 (-4.19%) | $7.68 | $7.29 | 1.65 M | $432.68 M |
| 05/21/2026 | $7.75 | $7.64 (-1.42%) | $7.86 | $7.51 | 1.14 M | $451.60 M |
| 05/20/2026 | $7.85 | $7.79 (-0.76%) | $8.00 | $7.66 | 1.04 M | $460.46 M |
| 05/19/2026 | $7.74 | $7.62 (-1.55%) | $7.85 | $7.61 | 840.10 K | $450.42 M |
| 05/18/2026 | $7.75 | $7.77 (0.26%) | $7.99 | $7.66 | 1.09 M | $459.28 M |
| 05/15/2026 | $8.15 | $7.91 (-2.94%) | $8.19 | $7.75 | 969.35 K | $467.56 M |
| 05/14/2026 | $8.03 | $8.39 (4.48%) | $8.57 | $7.97 | 1.40 M | $495.93 M |
| 05/13/2026 | $8.35 | $7.96 (-4.67%) | $8.35 | $7.95 | 962.70 K | $470.51 M |
| 05/12/2026 | $8.52 | $8.35 (-2%) | $8.54 | $8.16 | 837.62 K | $493.57 M |
| 05/11/2026 | $8.57 | $8.73 (1.87%) | $8.89 | $8.54 | 1.08 M | $516.03 M |
| 05/08/2026 | $8.29 | $8.62 (3.98%) | $8.64 | $8.16 | 766.50 K | $509.53 M |
| 05/07/2026 | $8.60 | $8.36 (-2.79%) | $8.65 | $8.17 | 1.28 M | $494.16 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.
