5 DAY PERFORMANCE
+22.28%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
-29.76%
YEAR-TO-DATE PERFORMANCE
-22.95%
1 YEAR PERFORMANCE
-78.45%
Twenty One Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $4.34 B |
| 06/01/2026 | $7.10 | $7.17 (0.99%) | $7.22 | $6.81 | 1.77 M | $4.67 B |
| 05/29/2026 | $7.25 | $7.32 (0.97%) | $7.62 | $7.15 | 1.26 M | $4.77 B |
| 05/28/2026 | $7.14 | $7.33 (2.66%) | $7.37 | $7.03 | 1.01 M | $4.77 B |
| 05/27/2026 | $7.10 | $7.33 (3.24%) | $7.37 | $7.07 | 1.06 M | $4.77 B |
| 05/26/2026 | $7.32 | $7.17 (-2.05%) | $7.54 | $7.09 | 1.41 M | $4.67 B |
| 05/22/2026 | $7.64 | $7.32 (-4.19%) | $7.68 | $7.29 | 1.65 M | $4.77 B |
| 05/21/2026 | $7.75 | $7.64 (-1.42%) | $7.86 | $7.51 | 1.14 M | $4.98 B |
| 05/20/2026 | $7.85 | $7.79 (-0.76%) | $8.00 | $7.66 | 1.04 M | $5.07 B |
| 05/19/2026 | $7.74 | $7.62 (-1.55%) | $7.85 | $7.61 | 840.10 K | $4.96 B |
| 05/18/2026 | $7.75 | $7.77 (0.26%) | $7.99 | $7.66 | 1.09 M | $5.06 B |
| 05/15/2026 | $8.15 | $7.91 (-2.94%) | $8.19 | $7.75 | 969.35 K | $5.15 B |
| 05/14/2026 | $8.03 | $8.39 (4.48%) | $8.57 | $7.97 | 1.40 M | $5.47 B |
| 05/13/2026 | $8.35 | $7.96 (-4.67%) | $8.35 | $7.95 | 962.70 K | $5.19 B |
| 05/12/2026 | $8.52 | $8.35 (-2%) | $8.54 | $8.16 | 837.62 K | $5.44 B |
| 05/11/2026 | $8.57 | $8.73 (1.87%) | $8.89 | $8.54 | 1.08 M | $5.69 B |
| 05/08/2026 | $8.29 | $8.62 (3.98%) | $8.64 | $8.16 | 766.50 K | $5.61 B |
| 05/07/2026 | $8.60 | $8.36 (-2.79%) | $8.65 | $8.17 | 1.28 M | $5.45 B |
| 05/06/2026 | $9.06 | $8.69 (-4.08%) | $9.06 | $8.62 | 1.66 M | $5.66 B |
| 05/05/2026 | $9.05 | $8.97 (-0.88%) | $9.34 | $8.95 | 1.66 M | $5.84 B |
| 05/04/2026 | $9.03 | $8.88 (-1.66%) | $9.17 | $8.81 | 1.17 M | $5.78 B |
| 05/01/2026 | $8.60 | $8.94 (3.95%) | $9.00 | $8.55 | 1.74 M | $5.82 B |
| 04/30/2026 | $7.95 | $8.34 (4.91%) | $8.46 | $7.86 | 1.77 M | $5.43 B |
| 04/29/2026 | $8.01 | $7.83 (-2.25%) | $8.05 | $7.74 | 1.11 M | $5.10 B |
| 04/28/2026 | $7.78 | $7.97 (2.44%) | $8.00 | $7.60 | 989.10 K | $5.19 B |
| 04/27/2026 | $7.83 | $7.89 (0.77%) | $8.30 | $7.81 | 1.25 M | $5.14 B |
| 04/24/2026 | $7.84 | $7.80 (-0.51%) | $7.94 | $7.74 | 562.33 K | $5.08 B |
| 04/23/2026 | $7.75 | $7.80 (0.65%) | $8.03 | $7.60 | 727.81 K | $5.08 B |
| 04/22/2026 | $7.76 | $7.87 (1.42%) | $8.19 | $7.72 | 1.01 M | $5.13 B |
| 04/21/2026 | $7.93 | $7.52 (-5.17%) | $7.93 | $7.51 | 827.31 K | $4.90 B |
| 04/20/2026 | $7.90 | $7.92 (0.25%) | $7.94 | $7.70 | 858.01 K | $5.16 B |
| 04/17/2026 | $7.87 | $8.02 (1.91%) | $8.16 | $7.76 | 1.65 M | $5.22 B |
| 04/16/2026 | $7.48 | $7.64 (2.14%) | $7.67 | $7.17 | 1.61 M | $4.98 B |
| 04/15/2026 | $7.42 | $7.40 (-0.27%) | $7.52 | $7.30 | 1.61 M | $4.82 B |
| 04/14/2026 | $7.13 | $7.35 (3.09%) | $7.45 | $7.10 | 1.87 M | $4.79 B |
| 04/13/2026 | $6.66 | $6.98 (4.8%) | $6.98 | $6.51 | 840.03 K | $4.55 B |
| 04/10/2026 | $6.80 | $6.67 (-1.91%) | $6.87 | $6.64 | 903.13 K | $4.34 B |
| 04/09/2026 | $6.36 | $6.64 (4.4%) | $6.65 | $6.31 | 992.70 K | $4.33 B |
| 04/08/2026 | $6.53 | $6.40 (-1.99%) | $6.78 | $6.39 | 1.29 M | $4.17 B |
| 04/07/2026 | $6.30 | $6.19 (-1.75%) | $6.43 | $6.17 | 1.03 M | $4.03 B |
| 04/06/2026 | $6.27 | $6.39 (1.91%) | $6.64 | $6.25 | 1.33 M | $4.16 B |
| 04/02/2026 | $5.93 | $6.16 (3.88%) | $6.24 | $5.62 | 968.00 K | $4.01 B |
| 04/01/2026 | $6.30 | $6.07 (-3.65%) | $6.44 | $6.07 | 1.16 M | $3.95 B |
| 03/31/2026 | $6.33 | $6.40 (1.11%) | $6.41 | $6.02 | 1.70 M | $4.17 B |
| 03/30/2026 | $6.38 | $6.27 (-1.72%) | $6.54 | $6.21 | 1.37 M | $4.08 B |
| 03/27/2026 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.14 | 1.62 M | $4.18 B |
| 03/26/2026 | $7.04 | $6.55 (-6.96%) | $7.14 | $6.52 | 1.49 M | $4.27 B |
| 03/25/2026 | $7.09 | $7.17 (1.13%) | $7.35 | $7.07 | 1.20 M | $4.67 B |
| 03/24/2026 | $6.88 | $7.03 (2.18%) | $7.17 | $6.88 | 1.57 M | $4.58 B |
| 03/23/2026 | $7.00 | $6.96 (-0.57%) | $7.45 | $6.68 | 2.36 M | $4.53 B |
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.
