5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
-23.41%
3 MONTH PERFORMANCE
-57.65%
6 MONTH PERFORMANCE
-73.27%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
-11.50%
Twenty One Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $9.48 | $9.20 (-2.95%) | $9.55 | $9.16 | 882.82 K | $117.76 M |
| 01/08/2026 | $9.28 | $9.48 (2.16%) | $9.71 | $9.06 | 1.42 M | $121.34 M |
| 01/07/2026 | $9.56 | $9.45 (-1.15%) | $9.57 | $9.06 | 1.43 M | $120.96 M |
| 01/06/2026 | $9.71 | $9.63 (-0.82%) | $9.79 | $9.32 | 1.45 M | $123.26 M |
| 01/05/2026 | $9.65 | $9.90 (2.59%) | $10.01 | $9.50 | 1.70 M | $126.72 M |
| 01/02/2026 | $8.85 | $9.30 (5.08%) | $9.52 | $8.66 | 957.40 K | $119.04 M |
| 12/31/2025 | $9.01 | $8.76 (-2.77%) | $9.14 | $8.70 | 1.21 M | $112.13 M |
| 12/30/2025 | $8.98 | $9.05 (0.78%) | $9.25 | $8.90 | 772.89 K | $115.84 M |
| 12/29/2025 | $9.22 | $9.15 (-0.76%) | $9.40 | $8.96 | 1.32 M | $117.12 M |
| 12/26/2025 | $9.50 | $9.40 (-1.05%) | $9.50 | $9.05 | 1.01 M | $120.32 M |
| 12/24/2025 | $9.61 | $9.53 (-0.83%) | $9.64 | $9.16 | 1.49 M | $121.98 M |
| 12/23/2025 | $10.50 | $9.61 (-8.48%) | $10.58 | $9.38 | 2.82 M | $123.01 M |
| 12/22/2025 | $11.44 | $10.48 (-8.39%) | $11.49 | $10.33 | 1.99 M | $134.14 M |
| 12/19/2025 | $10.78 | $11.44 (6.12%) | $11.44 | $10.42 | 1.73 M | $146.43 M |
| 12/18/2025 | $10.71 | $10.63 (-0.75%) | $10.92 | $10.02 | 1.41 M | $136.06 M |
| 12/17/2025 | $10.90 | $10.46 (-4.04%) | $11.36 | $10.46 | 1.61 M | $133.89 M |
| 12/16/2025 | $10.85 | $10.55 (-2.76%) | $11.01 | $10.55 | 1.80 M | $135.04 M |
| 12/15/2025 | $11.50 | $11.12 (-3.3%) | $11.54 | $10.58 | 1.54 M | $142.34 M |
| 12/12/2025 | $12.25 | $11.50 (-6.12%) | $12.35 | $11.30 | 2.03 M | $147.20 M |
| 12/11/2025 | $11.90 | $11.99 (0.76%) | $12.20 | $11.39 | 2.39 M | $153.47 M |
| 12/10/2025 | $12.30 | $11.96 (-2.76%) | $12.51 | $11.54 | 6.04 M | $153.09 M |
| 12/09/2025 | $10.74 | $11.42 (6.33%) | $11.94 | $10.38 | 10.78 M | $146.18 M |
| 12/08/2025 | $15.98 | $14.27 (-10.7%) | $16.48 | $13.77 | 2.72 M | $182.66 M |
| 12/05/2025 | $15.39 | $14.43 (-6.24%) | $15.64 | $13.27 | 737.31 K | $184.70 M |
| 12/04/2025 | $13.00 | $14.50 (11.54%) | $17.69 | $12.90 | 1.92 M | $185.60 M |
| 12/03/2025 | $13.12 | $11.84 (-9.76%) | $14.13 | $11.50 | 658.52 K | $151.55 M |
| 12/02/2025 | $12.96 | $12.49 (-3.63%) | $13.91 | $12.43 | 723.10 K | $159.87 M |
| 12/01/2025 | $13.90 | $11.21 (-19.35%) | $14.20 | $10.71 | 404.83 K | $143.49 M |
| 11/28/2025 | $14.17 | $14.47 (2.12%) | $14.64 | $14.02 | 88.40 K | $185.22 M |
| 11/26/2025 | $14.22 | $14.15 (-0.49%) | $14.96 | $14.13 | 280.40 K | $181.12 M |
| 11/25/2025 | $14.11 | $14.15 (0.28%) | $15.10 | $13.76 | 372.23 K | $181.12 M |
| 11/24/2025 | $13.30 | $14.05 (5.64%) | $14.64 | $13.26 | 356.20 K | $179.84 M |
| 11/21/2025 | $12.79 | $13.42 (4.93%) | $13.85 | $12.50 | 220.60 K | $171.78 M |
| 11/20/2025 | $13.38 | $13.16 (-1.64%) | $14.30 | $12.81 | 203.83 K | $168.45 M |
| 11/19/2025 | $13.77 | $13.35 (-3.05%) | $14.84 | $13.15 | 203.20 K | $170.88 M |
| 11/18/2025 | $12.81 | $14.39 (12.33%) | $14.77 | $12.81 | 299.50 K | $184.19 M |
| 11/17/2025 | $14.93 | $13.76 (-7.84%) | $15.75 | $13.01 | 378.10 K | $176.13 M |
| 11/14/2025 | $15.20 | $14.88 (-2.11%) | $16.00 | $14.30 | 384.03 K | $190.46 M |
| 11/13/2025 | $16.75 | $16.35 (-2.39%) | $16.75 | $15.45 | 250.80 K | $209.28 M |
| 11/12/2025 | $16.00 | $16.20 (1.25%) | $16.49 | $15.84 | 165.01 K | $207.36 M |
| 11/11/2025 | $16.16 | $15.77 (-2.41%) | $16.99 | $15.00 | 159.50 K | $201.86 M |
| 11/10/2025 | $16.18 | $16.03 (-0.93%) | $16.60 | $15.60 | 145.70 K | $205.18 M |
| 11/07/2025 | $15.88 | $15.19 (-4.35%) | $16.15 | $15.10 | 344.90 K | $194.43 M |
| 11/06/2025 | $17.40 | $16.99 (-2.36%) | $17.79 | $16.33 | 234.63 K | $217.47 M |
| 11/05/2025 | $15.61 | $17.51 (12.17%) | $17.94 | $15.61 | 297.70 K | $224.13 M |
| 11/04/2025 | $16.02 | $15.75 (-1.69%) | $17.39 | $15.28 | 365.50 K | $201.60 M |
| 11/03/2025 | $18.00 | $17.04 (-5.33%) | $18.33 | $16.00 | 341.06 K | $218.11 M |
| 10/31/2025 | $18.50 | $18.31 (-1.03%) | $19.43 | $18.24 | 167.42 K | $234.37 M |
| 10/30/2025 | $18.81 | $18.56 (-1.33%) | $19.36 | $18.52 | 183.62 K | $237.57 M |
| 10/29/2025 | $20.57 | $19.22 (-6.56%) | $20.57 | $18.80 | 252.84 K | $246.02 M |
| 10/28/2025 | $20.49 | $20.57 (0.39%) | $20.80 | $20.04 | 127.91 K | $263.30 M |
| 10/27/2025 | $20.85 | $20.16 (-3.31%) | $20.85 | $19.90 | 136.10 K | $258.05 M |
| 10/24/2025 | $19.14 | $19.58 (2.3%) | $20.90 | $19.00 | 213.32 K | $250.62 M |
| 10/23/2025 | $18.25 | $19.39 (6.25%) | $19.61 | $18.11 | 160.30 K | $248.19 M |
| 10/22/2025 | $20.07 | $18.39 (-8.37%) | $20.07 | $18.39 | 210.60 K | $235.39 M |
| 10/21/2025 | $19.56 | $19.61 (0.26%) | $20.12 | $19.36 | 108.80 K | $251.01 M |
| 10/20/2025 | $20.90 | $20.00 (-4.31%) | $20.90 | $19.72 | 157.11 K | $256.00 M |
| 10/17/2025 | $19.60 | $19.94 (1.73%) | $20.50 | $19.46 | 194.90 K | $255.23 M |
| 10/16/2025 | $21.38 | $20.35 (-4.82%) | $21.50 | $20.30 | 170.80 K | $260.48 M |
| 10/15/2025 | $21.12 | $21.03 (-0.43%) | $21.99 | $20.55 | 198.30 K | $269.18 M |
| 10/14/2025 | $19.61 | $21.18 (8.01%) | $21.98 | $19.50 | 248.20 K | $271.10 M |
| 10/13/2025 | $21.70 | $20.68 (-4.7%) | $21.70 | $20.64 | 255.80 K | $264.70 M |
| 10/10/2025 | $21.92 | $21.63 (-1.32%) | $23.91 | $21.42 | 251.30 K | $276.86 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.
