5 DAY PERFORMANCE
-24.50%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
-60.27%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-76.96%
Twenty One Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.06 | $8.69 (-4.08%) | $9.06 | $8.62 | 1.64 M | $111.23 M |
| 05/05/2026 | $9.05 | $8.97 (-0.88%) | $9.34 | $8.95 | 1.66 M | $114.82 M |
| 05/04/2026 | $9.03 | $8.88 (-1.66%) | $9.17 | $8.81 | 1.17 M | $113.66 M |
| 05/01/2026 | $8.60 | $8.94 (3.95%) | $9.00 | $8.55 | 1.74 M | $114.43 M |
| 04/30/2026 | $7.95 | $8.34 (4.91%) | $8.46 | $7.86 | 1.77 M | $106.75 M |
| 04/29/2026 | $8.01 | $7.83 (-2.25%) | $8.05 | $7.74 | 1.11 M | $100.22 M |
| 04/28/2026 | $7.78 | $7.97 (2.44%) | $8.00 | $7.60 | 989.10 K | $102.02 M |
| 04/27/2026 | $7.83 | $7.89 (0.77%) | $8.30 | $7.81 | 1.25 M | $100.99 M |
| 04/24/2026 | $7.84 | $7.80 (-0.51%) | $7.94 | $7.74 | 562.33 K | $99.84 M |
| 04/23/2026 | $7.75 | $7.80 (0.65%) | $8.03 | $7.60 | 727.81 K | $99.84 M |
| 04/22/2026 | $7.76 | $7.87 (1.42%) | $8.19 | $7.72 | 1.01 M | $100.74 M |
| 04/21/2026 | $7.93 | $7.52 (-5.17%) | $7.93 | $7.51 | 827.31 K | $96.26 M |
| 04/20/2026 | $7.90 | $7.92 (0.25%) | $7.94 | $7.70 | 858.01 K | $101.38 M |
| 04/17/2026 | $7.87 | $8.02 (1.91%) | $8.16 | $7.76 | 1.65 M | $102.66 M |
| 04/16/2026 | $7.48 | $7.64 (2.14%) | $7.67 | $7.17 | 1.61 M | $97.79 M |
| 04/15/2026 | $7.42 | $7.40 (-0.27%) | $7.52 | $7.30 | 1.61 M | $94.72 M |
| 04/14/2026 | $7.13 | $7.35 (3.09%) | $7.45 | $7.10 | 1.87 M | $94.08 M |
| 04/13/2026 | $6.66 | $6.98 (4.8%) | $6.98 | $6.51 | 840.03 K | $89.34 M |
| 04/10/2026 | $6.80 | $6.67 (-1.91%) | $6.87 | $6.64 | 903.13 K | $85.38 M |
| 04/09/2026 | $6.36 | $6.64 (4.4%) | $6.65 | $6.31 | 992.70 K | $84.99 M |
| 04/08/2026 | $6.53 | $6.40 (-1.99%) | $6.78 | $6.39 | 1.29 M | $81.92 M |
| 04/07/2026 | $6.30 | $6.19 (-1.75%) | $6.43 | $6.17 | 1.03 M | $79.23 M |
| 04/06/2026 | $6.27 | $6.39 (1.91%) | $6.64 | $6.25 | 1.33 M | $81.79 M |
| 04/02/2026 | $5.93 | $6.16 (3.88%) | $6.24 | $5.62 | 968.00 K | $78.85 M |
| 04/01/2026 | $6.30 | $6.07 (-3.65%) | $6.44 | $6.07 | 1.16 M | $77.70 M |
| 03/31/2026 | $6.33 | $6.40 (1.11%) | $6.41 | $6.02 | 1.70 M | $81.92 M |
| 03/30/2026 | $6.38 | $6.27 (-1.72%) | $6.54 | $6.21 | 1.37 M | $80.26 M |
| 03/27/2026 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.14 | 1.62 M | $82.05 M |
| 03/26/2026 | $7.04 | $6.55 (-6.96%) | $7.14 | $6.52 | 1.49 M | $83.84 M |
| 03/25/2026 | $7.09 | $7.17 (1.13%) | $7.35 | $7.07 | 1.20 M | $91.78 M |
| 03/24/2026 | $6.88 | $7.03 (2.18%) | $7.17 | $6.88 | 1.57 M | $89.98 M |
| 03/23/2026 | $7.00 | $6.96 (-0.57%) | $7.45 | $6.68 | 2.36 M | $89.09 M |
| 03/20/2026 | $7.27 | $7.16 (-1.51%) | $7.27 | $6.89 | 22.58 M | $91.65 M |
| 03/19/2026 | $6.85 | $7.07 (3.21%) | $7.18 | $6.70 | 1.37 M | $90.50 M |
| 03/18/2026 | $7.25 | $7.02 (-3.17%) | $7.25 | $6.94 | 1.61 M | $89.86 M |
| 03/17/2026 | $7.20 | $7.35 (2.08%) | $7.40 | $7.05 | 1.62 M | $94.08 M |
| 03/16/2026 | $6.98 | $7.27 (4.15%) | $7.31 | $6.87 | 1.42 M | $93.06 M |
| 03/13/2026 | $7.00 | $6.82 (-2.57%) | $7.09 | $6.82 | 1.07 M | $87.30 M |
| 03/12/2026 | $6.95 | $6.71 (-3.45%) | $7.01 | $6.68 | 1.01 M | $85.89 M |
| 03/11/2026 | $6.98 | $7.04 (0.86%) | $7.14 | $6.85 | 889.53 K | $90.11 M |
| 03/10/2026 | $6.87 | $6.93 (0.87%) | $7.08 | $6.81 | 1.23 M | $88.70 M |
| 03/09/2026 | $6.06 | $6.77 (11.72%) | $6.85 | $6.06 | 1.95 M | $86.66 M |
| 03/06/2026 | $6.30 | $6.12 (-2.86%) | $6.70 | $6.12 | 547.00 K | $78.34 M |
| 03/05/2026 | $6.60 | $6.59 (-0.15%) | $6.67 | $6.31 | 1.08 M | $84.35 M |
| 03/04/2026 | $6.60 | $6.69 (1.36%) | $6.83 | $6.59 | 915.30 K | $85.63 M |
| 03/03/2026 | $6.00 | $6.18 (3%) | $6.30 | $5.92 | 527.90 K | $79.10 M |
| 03/02/2026 | $5.68 | $6.20 (9.15%) | $6.25 | $5.61 | 881.07 K | $79.36 M |
| 02/27/2026 | $6.10 | $5.74 (-5.9%) | $6.20 | $5.66 | 851.10 K | $73.47 M |
| 02/26/2026 | $6.52 | $6.20 (-4.91%) | $6.52 | $6.16 | 540.53 K | $79.36 M |
| 02/25/2026 | $6.29 | $6.54 (3.97%) | $6.61 | $6.21 | 1.30 M | $83.71 M |
| 02/24/2026 | $5.96 | $6.04 (1.34%) | $6.13 | $5.96 | 519.70 K | $77.31 M |
| 02/23/2026 | $6.21 | $6.02 (-3.06%) | $6.36 | $5.91 | 686.50 K | $77.06 M |
| 02/20/2026 | $6.26 | $6.15 (-1.76%) | $6.44 | $6.15 | 703.58 K | $78.72 M |
| 02/19/2026 | $6.32 | $6.27 (-0.79%) | $6.32 | $6.06 | 671.84 K | $80.26 M |
| 02/18/2026 | $6.49 | $6.31 (-2.77%) | $6.53 | $6.19 | 652.90 K | $80.77 M |
| 02/17/2026 | $6.41 | $6.42 (0.16%) | $6.64 | $6.01 | 920.70 K | $82.18 M |
| 02/13/2026 | $5.90 | $6.40 (8.47%) | $6.51 | $5.90 | 917.37 K | $81.92 M |
| 02/12/2026 | $6.11 | $5.80 (-5.07%) | $6.17 | $5.75 | 1.08 M | $74.24 M |
| 02/11/2026 | $6.23 | $6.05 (-2.89%) | $6.30 | $5.92 | 906.01 K | $77.44 M |
| 02/10/2026 | $6.40 | $6.29 (-1.72%) | $6.48 | $6.12 | 865.60 K | $80.51 M |
| 02/09/2026 | $6.38 | $6.43 (0.78%) | $6.60 | $6.31 | 784.71 K | $82.30 M |
| 02/06/2026 | $6.22 | $6.51 (4.66%) | $6.68 | $6.16 | 1.51 M | $83.33 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.
