Twenty One Capital Stock Price History
NYSE: XXIFinanceFinance: Consumer ServicesUSD
6.29-0.03 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XXI price history at a glance
The price history for Twenty One Capital (XXI) on this page begins on August 12, 2024, when the stock closed at $10.00; it most recently closed at $6.29 on October 5, 2026. The highest price in this record is $59.75, reached on April 28, 2025; the latest close is 89.5% below that peak. Over roughly 2 years the share price changed -37.1%, a -19.4% compound annual price return (excluding dividends).
In the last 12 months alone, XXI has lost 69.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $59.75
- Date of high
- Apr 28, 2025
- Low since 2024
- $4.15
- Date of low
- Jul 27, 2026
- 52-week high
- $21.99
- 52-week low
- $4.15
- IPO year
- 2025
- Last close
- $6.29
XXI returns
1 week
-4.70%
1 month
+11.72%
3 months
+19.35%
6 months
-5.70%
Year to date
-28.20%
1 year
-69.58%
XXI price return, excluding dividends.
XXI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.29 | -32.37% |
| 2025 | 9.30 | -10.14% |
| 2024* | 10.35 | +3.50% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
XXI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.45 | 6.45 | 6.28 | 6.29 | -0.47% | |
| 6.26 | 6.37 | 6.13 | 6.32 | -1.10% | |
| 6.32 | 6.42 | 6.25 | 6.39 | -2.14% | |
| 6.76 | 6.86 | 6.52 | 6.53 | -2.25% | |
| 6.67 | 6.88 | 6.61 | 6.68 | +1.21% | |
| 6.96 | 7.13 | 6.44 | 6.60 | -2.22% | |
| 6.50 | 6.86 | 6.43 | 6.75 | +3.85% | |
| 6.75 | 6.97 | 6.42 | 6.50 | -0.46% | |
| 6.90 | 6.93 | 6.52 | 6.53 | -3.12% | |
| 6.71 | 7.09 | 6.70 | 6.74 | +1.51% | |
| 6.65 | 6.67 | 6.41 | 6.64 | +0.15% | |
| 6.70 | 6.97 | 6.60 | 6.63 | -2.50% | |
| 6.93 | 7.07 | 6.61 | 6.80 | -1.16% | |
| 6.59 | 6.89 | 6.43 | 6.88 | +4.08% | |
| 6.41 | 6.66 | 6.16 | 6.61 | +13.77% | |
| 5.65 | 5.96 | 5.63 | 5.81 | +4.31% | |
| 5.40 | 5.68 | 5.38 | 5.57 | +4.70% | |
| 5.32 | 5.38 | 5.20 | 5.32 | -1.12% | |
| 5.56 | 5.57 | 5.26 | 5.38 | -7.08% | |
| 5.45 | 5.79 | 5.41 | 5.79 | +6.24% | |
| 5.52 | 5.75 | 5.39 | 5.45 | 0.00% | |
| 5.50 | 5.64 | 5.45 | 5.45 | -3.20% | |
| 5.93 | 5.93 | 5.62 | 5.63 | -3.92% | |
| 5.80 | 6.13 | 5.67 | 5.86 | -3.93% | |
| 6.15 | 6.24 | 6.07 | 6.10 | -4.69% | |
| 5.95 | 6.41 | 5.95 | 6.40 | +11.50% | |
| 5.76 | 5.92 | 5.58 | 5.74 | -0.86% | |
| 5.98 | 6.10 | 5.78 | 5.79 | -5.39% | |
| 6.00 | 6.15 | 5.95 | 6.12 | +1.83% | |
| 6.20 | 6.36 | 5.93 | 6.01 | -4.91% | |
| 6.39 | 6.67 | 6.27 | 6.32 | +0.32% | |
| 6.36 | 6.36 | 6.09 | 6.30 | -3.23% | |
| 6.33 | 6.59 | 6.25 | 6.51 | +3.17% | |
| 6.65 | 6.67 | 6.30 | 6.31 | -2.77% | |
| 6.42 | 6.51 | 6.19 | 6.49 | +4.85% | |
| 5.92 | 6.23 | 5.86 | 6.19 | +11.53% | |
| 4.92 | 5.60 | 4.89 | 5.55 | +14.67% | |
| 4.88 | 4.90 | 4.73 | 4.84 | -2.22% | |
| 4.77 | 5.02 | 4.71 | 4.95 | +3.56% | |
| 4.96 | 4.96 | 4.75 | 4.78 | -4.40% | |
| 4.69 | 5.02 | 4.69 | 5.00 | +6.16% | |
| 4.52 | 4.76 | 4.47 | 4.71 | +4.67% | |
| 4.58 | 4.68 | 4.48 | 4.50 | -1.75% | |
| 4.54 | 4.66 | 4.45 | 4.58 | +0.66% | |
| 4.50 | 4.67 | 4.47 | 4.55 | +4.36% | |
| 4.47 | 4.56 | 4.30 | 4.36 | -3.96% | |
| 4.45 | 4.63 | 4.42 | 4.54 | +0.89% | |
| 4.43 | 4.55 | 4.24 | 4.50 | +2.97% | |
| 4.26 | 4.54 | 4.23 | 4.37 | +2.34% | |
| 4.39 | 4.39 | 4.15 | 4.27 | -4.04% | |
| 4.42 | 4.58 | 4.39 | 4.45 | +2.30% | |
| 4.40 | 4.50 | 4.28 | 4.35 | -1.14% | |
| 4.41 | 4.45 | 4.17 | 4.40 | -2.87% | |
| 4.63 | 4.80 | 4.51 | 4.53 | +0.22% | |
| 4.54 | 4.59 | 4.30 | 4.52 | -1.95% | |
| 4.83 | 4.91 | 4.44 | 4.61 | -8.17% | |
| 4.86 | 5.06 | 4.62 | 5.02 | +2.03% | |
| 5.04 | 5.22 | 4.27 | 4.92 | -7.52% | |
| 5.34 | 5.42 | 5.22 | 5.32 | -0.37% | |
| 5.30 | 5.41 | 5.21 | 5.34 | -1.29% | |
| 5.33 | 5.50 | 5.30 | 5.41 | +0.37% | |
| 5.42 | 5.60 | 5.30 | 5.39 | +1.51% | |
| 5.23 | 5.38 | 5.20 | 5.31 | +3.71% | |
| 5.19 | 5.26 | 5.05 | 5.12 | -2.85% | |
| 5.35 | 5.45 | 5.25 | 5.27 | +0.96% | |
| 5.27 | 5.29 | 5.15 | 5.22 | -0.38% | |
| 5.33 | 5.39 | 5.22 | 5.24 | -4.73% | |
| 5.69 | 5.69 | 5.38 | 5.50 | -3.85% | |
| 5.29 | 5.74 | 5.26 | 5.72 | +5.54% | |
| 5.57 | 5.83 | 5.40 | 5.42 | +0.74% | |
| 4.94 | 5.47 | 4.94 | 5.38 | +8.69% | |
| 5.12 | 5.16 | 4.81 | 4.95 | -6.78% | |
| 5.33 | 5.43 | 5.19 | 5.31 | -0.19% | |
| 5.16 | 5.36 | 5.12 | 5.32 | +2.50% | |
| 5.52 | 5.56 | 5.19 | 5.19 | -3.71% | |
| 5.66 | 5.68 | 5.31 | 5.39 | -5.77% | |
| 5.54 | 5.80 | 5.52 | 5.72 | -0.35% | |
| 5.67 | 6.00 | 5.66 | 5.74 | +3.99% | |
| 5.68 | 5.69 | 5.31 | 5.52 | -2.13% | |
| 5.96 | 6.07 | 5.64 | 5.64 | -6.00% | |
| 6.05 | 6.17 | 5.98 | 6.00 | -1.32% | |
| 6.00 | 6.29 | 5.96 | 6.08 | +5.37% | |
| 5.70 | 6.02 | 5.69 | 5.77 | +0.87% | |
| 5.40 | 5.79 | 5.31 | 5.72 | +7.12% | |
| 5.42 | 5.51 | 5.32 | 5.34 | -2.91% | |
| 5.81 | 5.87 | 5.48 | 5.50 | -5.82% | |
| 5.90 | 5.94 | 5.72 | 5.84 | +3.55% | |
| 6.12 | 6.12 | 5.52 | 5.64 | -9.90% | |
| 6.23 | 6.40 | 6.21 | 6.26 | -2.49% | |
| 6.52 | 6.60 | 6.37 | 6.42 | -3.75% | |
| 7.02 | 7.04 | 6.41 | 6.67 | -6.97% | |
| 7.10 | 7.22 | 6.81 | 7.17 | -2.05% | |
| 7.25 | 7.62 | 7.15 | 7.32 | -0.14% | |
| 7.14 | 7.37 | 7.03 | 7.33 | 0.00% | |
| 7.10 | 7.37 | 7.07 | 7.33 | +2.23% | |
| 7.32 | 7.54 | 7.09 | 7.17 | -2.05% | |
| 7.64 | 7.68 | 7.29 | 7.32 | -4.19% | |
| 7.75 | 7.86 | 7.51 | 7.64 | -1.93% | |
| 7.85 | 8.00 | 7.66 | 7.79 | +2.23% | |
| 7.74 | 7.85 | 7.61 | 7.62 | -1.93% | |
| 7.75 | 7.99 | 7.66 | 7.77 | -1.77% | |
| 8.15 | 8.19 | 7.75 | 7.91 | -5.72% | |
| 8.03 | 8.57 | 7.97 | 8.39 | +5.40% | |
| 8.35 | 8.35 | 7.95 | 7.96 | -4.67% | |
| 8.52 | 8.54 | 8.17 | 8.35 | -4.35% | |
| 8.57 | 8.89 | 8.54 | 8.73 | +1.28% | |
| 8.29 | 8.64 | 8.17 | 8.62 | +3.11% | |
| 8.60 | 8.65 | 8.17 | 8.36 | -3.80% | |
| 9.06 | 9.06 | 8.62 | 8.69 | -3.12% | |
| 9.05 | 9.34 | 8.95 | 8.97 | +1.01% | |
| 9.03 | 9.17 | 8.81 | 8.88 | -0.67% | |
| 8.60 | 9.00 | 8.55 | 8.94 | +7.19% | |
| 7.95 | 8.46 | 7.86 | 8.34 | +6.51% | |
| 8.01 | 8.05 | 7.74 | 7.83 | -1.76% | |
| 7.78 | 8.00 | 7.60 | 7.97 | +1.01% | |
| 7.83 | 8.30 | 7.81 | 7.89 | +1.15% | |
| 7.84 | 7.94 | 7.74 | 7.80 | 0.00% | |
| 7.75 | 8.03 | 7.60 | 7.80 | -0.89% | |
| 7.76 | 8.19 | 7.72 | 7.87 | +4.65% | |
| 7.93 | 7.93 | 7.51 | 7.52 | -5.05% | |
| 7.90 | 7.94 | 7.70 | 7.92 | -1.25% | |
| 7.87 | 8.17 | 7.76 | 8.02 | +4.97% | |
| 7.48 | 7.67 | 7.17 | 7.64 | +3.24% | |
| 7.42 | 7.52 | 7.30 | 7.40 | +0.68% | |
| 7.13 | 7.45 | 7.10 | 7.35 | +5.30% | |
| 6.66 | 6.98 | 6.51 | 6.98 | +4.65% | |
| 6.80 | 6.87 | 6.64 | 6.67 | +0.45% | |
| 6.36 | 6.65 | 6.31 | 6.64 | +3.75% | |
| 6.53 | 6.78 | 6.39 | 6.40 | +3.39% | |
| 6.30 | 6.43 | 6.17 | 6.19 | -3.13% | |
| 6.27 | 6.64 | 6.25 | 6.39 | +3.73% | |
| 5.93 | 6.24 | 5.62 | 6.16 | +1.48% | |
| 6.30 | 6.44 | 6.07 | 6.07 | -5.16% | |
| 6.33 | 6.41 | 6.02 | 6.40 | +2.07% | |
| 6.38 | 6.54 | 6.21 | 6.27 | -2.18% | |
| 6.45 | 6.50 | 6.14 | 6.41 | -2.14% | |
| 7.04 | 7.14 | 6.52 | 6.55 | -8.65% | |
| 7.09 | 7.35 | 7.07 | 7.17 | +1.99% | |
| 6.88 | 7.17 | 6.88 | 7.03 | +1.01% | |
| 7.00 | 7.45 | 6.68 | 6.96 | -2.79% | |
| 7.27 | 7.27 | 6.89 | 7.16 | +1.27% | |
| 6.85 | 7.18 | 6.70 | 7.07 | +0.71% | |
| 7.25 | 7.25 | 6.94 | 7.02 | -4.49% | |
| 7.20 | 7.40 | 7.05 | 7.35 | +1.10% | |
| 6.98 | 7.31 | 6.87 | 7.27 | +6.60% | |
| 7.00 | 7.09 | 6.82 | 6.82 | +1.64% | |
| 6.95 | 7.01 | 6.68 | 6.71 | -4.69% | |
| 6.98 | 7.14 | 6.85 | 7.04 | +1.59% | |
| 6.87 | 7.08 | 6.81 | 6.93 | +2.36% | |
| 6.06 | 6.85 | 6.06 | 6.77 | +10.62% | |
| 6.30 | 6.70 | 6.12 | 6.12 | -7.13% | |
| 6.60 | 6.67 | 6.31 | 6.59 | -1.49% | |
| 6.60 | 6.83 | 6.59 | 6.69 | +8.25% | |
| 6.00 | 6.30 | 5.92 | 6.18 | -0.32% | |
| 5.68 | 6.25 | 5.61 | 6.20 | +8.01% | |
| 6.10 | 6.20 | 5.66 | 5.74 | -7.42% | |
| 6.52 | 6.52 | 6.16 | 6.20 | -5.20% | |
| 6.29 | 6.61 | 6.21 | 6.54 | +8.28% | |
| 5.96 | 6.13 | 5.96 | 6.04 | +0.33% | |
| 6.21 | 6.36 | 5.91 | 6.02 | -2.11% | |
| 6.26 | 6.44 | 6.15 | 6.15 | -1.91% | |
| 6.32 | 6.32 | 6.06 | 6.27 | -0.63% | |
| 6.49 | 6.53 | 6.19 | 6.31 | -1.71% | |
| 6.41 | 6.64 | 6.01 | 6.42 | +0.31% | |
| 5.90 | 6.51 | 5.90 | 6.40 | +10.34% | |
| 6.11 | 6.17 | 5.75 | 5.80 | -4.13% | |
| 6.23 | 6.30 | 5.92 | 6.05 | -3.82% | |
| 6.40 | 6.48 | 6.12 | 6.29 | -2.18% | |
| 6.38 | 6.60 | 6.31 | 6.43 | -1.23% | |
| 6.22 | 6.68 | 6.16 | 6.51 | +9.97% | |
| 6.47 | 6.74 | 5.88 | 5.92 | -12.43% | |
| 7.03 | 7.09 | 6.62 | 6.76 | -4.25% | |
| 7.42 | 7.51 | 6.75 | 7.06 | -6.37% | |
| 7.39 | 7.69 | 7.28 | 7.54 | -0.79% | |
| 7.48 | 7.85 | 7.41 | 7.60 | 0.00% | |
| 8.41 | 8.41 | 7.60 | 7.60 | -8.76% | |
| 8.59 | 8.60 | 8.22 | 8.33 | -2.00% | |
| 8.26 | 8.64 | 8.26 | 8.50 | +4.29% | |
| 8.33 | 8.40 | 8.09 | 8.15 | -3.44% | |
| 8.10 | 8.86 | 8.02 | 8.44 | +3.81% | |
| 8.45 | 8.49 | 8.03 | 8.13 | -3.10% | |
| 8.50 | 8.54 | 8.08 | 8.39 | -0.12% | |
| 9.00 | 9.14 | 8.27 | 8.40 | -9.48% | |
| 9.44 | 9.49 | 9.15 | 9.28 | -1.69% | |
| 9.75 | 9.90 | 9.38 | 9.44 | -2.98% | |
| 9.78 | 9.93 | 9.56 | 9.73 | +0.31% | |
| 9.38 | 9.83 | 9.15 | 9.70 | +5.32% | |
| 9.20 | 9.41 | 8.96 | 9.21 | +0.11% | |
| 9.48 | 9.55 | 9.16 | 9.20 | -2.95% | |
| 9.28 | 9.71 | 9.06 | 9.48 | +0.32% | |
| 9.56 | 9.58 | 9.06 | 9.45 | -1.87% | |
| 9.71 | 9.79 | 9.32 | 9.63 | -2.73% | |
| 9.65 | 10.01 | 9.50 | 9.90 | +6.45% | |
| 8.85 | 9.52 | 8.66 | 9.30 | +6.16% | |
| 9.01 | 9.14 | 8.70 | 8.76 | -3.20% | |
| 8.98 | 9.25 | 8.90 | 9.05 | -1.09% | |
| 9.22 | 9.40 | 8.96 | 9.15 | -2.66% | |
| 9.50 | 9.50 | 9.05 | 9.40 | -1.36% | |
| 9.61 | 9.64 | 9.16 | 9.53 | -0.83% | |
| 10.50 | 10.58 | 9.38 | 9.61 | -8.30% | |
| 11.44 | 11.49 | 10.33 | 10.48 | -8.39% | |
| 10.78 | 11.44 | 10.42 | 11.44 | +7.62% | |
| 10.71 | 10.92 | 10.02 | 10.63 | +1.63% | |
| 10.90 | 11.36 | 10.46 | 10.46 | -0.85% | |
| 10.85 | 11.01 | 10.55 | 10.55 | -5.13% | |
| 11.50 | 11.54 | 10.58 | 11.12 | -3.30% | |
| 12.25 | 12.35 | 11.30 | 11.50 | -4.09% | |
| 11.90 | 12.20 | 11.39 | 11.99 | +0.25% | |
| 12.30 | 12.51 | 11.54 | 11.96 | +4.73% | |
| 10.74 | 11.94 | 10.38 | 11.42 | -19.97% | |
| 15.98 | 16.48 | 13.77 | 14.27 | -1.11% | |
| 15.39 | 15.64 | 13.27 | 14.43 | -0.48% | |
| 13.00 | 17.69 | 12.90 | 14.50 | +22.47% | |
| 13.12 | 14.13 | 11.50 | 11.84 | -5.20% | |
| 12.96 | 13.92 | 12.43 | 12.49 | +11.42% | |
| 13.90 | 14.20 | 10.71 | 11.21 | -22.53% | |
| 14.17 | 14.64 | 14.02 | 14.47 | +2.26% | |
| 14.22 | 14.96 | 14.13 | 14.15 | 0.00% | |
| 14.11 | 15.10 | 13.76 | 14.15 | +0.71% | |
| 13.30 | 14.64 | 13.26 | 14.05 | +4.69% | |
| 12.79 | 13.85 | 12.50 | 13.42 | +1.98% | |
| 13.38 | 14.30 | 12.81 | 13.16 | -1.42% | |
| 13.77 | 14.84 | 13.15 | 13.35 | -7.23% | |
| 12.81 | 14.77 | 12.81 | 14.39 | +4.58% | |
| 14.93 | 15.75 | 13.01 | 13.76 | -7.53% | |
| 15.20 | 16.00 | 14.30 | 14.88 | -8.99% | |
| 16.75 | 16.75 | 15.45 | 16.35 | +0.93% | |
| 16.00 | 16.49 | 15.84 | 16.20 | +2.73% | |
| 16.16 | 16.99 | 15.00 | 15.77 | -1.62% | |
| 16.18 | 16.60 | 15.60 | 16.03 | +5.53% | |
| 15.88 | 16.15 | 15.10 | 15.19 | -10.59% | |
| 17.40 | 17.79 | 16.33 | 16.99 | -2.97% | |
| 15.61 | 17.94 | 15.61 | 17.51 | +11.17% | |
| 16.02 | 17.39 | 15.28 | 15.75 | -7.57% | |
| 18.00 | 18.33 | 16.00 | 17.04 | -6.94% | |
| 18.50 | 19.43 | 18.24 | 18.31 | -1.35% | |
| 18.81 | 19.36 | 18.52 | 18.56 | -3.43% | |
| 20.57 | 20.57 | 18.80 | 19.22 | -6.56% | |
| 20.49 | 20.80 | 20.04 | 20.57 | +2.03% | |
| 20.85 | 20.85 | 19.90 | 20.16 | +2.96% | |
| 19.14 | 20.90 | 19.00 | 19.58 | +0.98% | |
| 18.25 | 19.61 | 18.11 | 19.39 | +5.44% | |
| 20.07 | 20.07 | 18.39 | 18.39 | -6.22% | |
| 19.56 | 20.12 | 19.36 | 19.61 | -1.95% | |
| 20.90 | 20.90 | 19.72 | 20.00 | +0.30% | |
| 19.60 | 20.50 | 19.46 | 19.94 | -2.01% | |
| 21.38 | 21.50 | 20.30 | 20.35 | -3.23% | |
| 21.12 | 21.99 | 20.55 | 21.03 | -0.71% | |
| 19.61 | 21.98 | 19.50 | 21.18 | +2.42% | |
| 21.70 | 21.70 | 20.64 | 20.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XXI chart for longer ranges.