5 DAY PERFORMANCE
+26.88%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
+22.28%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-69.79%
Twenty One Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.41 | $6.45 (0.55%) | $6.48 | $6.16 | 2.13 M | $3.58 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 |
| 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 |
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.
