5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-32.11%
3 MONTH PERFORMANCE
-52.81%
6 MONTH PERFORMANCE
-74.38%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
-39.42%
Twenty One Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.49 | $6.31 (-2.77%) | $6.53 | $6.19 | 629.13 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 |
| 02/05/2026 | $6.47 | $5.92 (-8.5%) | $6.74 | $5.88 | 1.45 M | $75.78 M |
| 02/04/2026 | $7.03 | $6.76 (-3.84%) | $7.09 | $6.62 | 1.06 M | $86.53 M |
| 02/03/2026 | $7.42 | $7.06 (-4.85%) | $7.51 | $6.75 | 1.18 M | $90.37 M |
| 02/02/2026 | $7.39 | $7.54 (2.03%) | $7.69 | $7.28 | 1.53 M | $96.51 M |
| 01/30/2026 | $7.48 | $7.60 (1.6%) | $7.85 | $7.41 | 1.03 M | $97.28 M |
| 01/29/2026 | $8.41 | $7.60 (-9.63%) | $8.41 | $7.60 | 1.06 M | $97.28 M |
| 01/28/2026 | $8.59 | $8.33 (-3.03%) | $8.60 | $8.22 | 705.44 K | $106.62 M |
| 01/27/2026 | $8.26 | $8.50 (2.91%) | $8.64 | $8.26 | 976.30 K | $108.80 M |
| 01/26/2026 | $8.33 | $8.15 (-2.16%) | $8.40 | $8.09 | 848.01 K | $104.32 M |
| 01/23/2026 | $8.10 | $8.44 (4.2%) | $8.86 | $8.02 | 1.85 M | $108.03 M |
| 01/22/2026 | $8.45 | $8.13 (-3.79%) | $8.49 | $8.03 | 979.93 K | $104.06 M |
| 01/21/2026 | $8.50 | $8.39 (-1.29%) | $8.54 | $8.08 | 1.44 M | $107.39 M |
| 01/20/2026 | $9.00 | $8.40 (-6.67%) | $9.14 | $8.27 | 2.28 M | $107.52 M |
| 01/16/2026 | $9.44 | $9.28 (-1.69%) | $9.49 | $9.15 | 918.00 K | $118.78 M |
| 01/15/2026 | $9.75 | $9.44 (-3.18%) | $9.90 | $9.38 | 900.90 K | $120.83 M |
| 01/14/2026 | $9.78 | $9.73 (-0.51%) | $9.93 | $9.56 | 1.41 M | $124.54 M |
| 01/13/2026 | $9.38 | $9.70 (3.41%) | $9.83 | $9.15 | 1.62 M | $124.16 M |
| 01/12/2026 | $9.20 | $9.21 (0.11%) | $9.41 | $8.96 | 949.14 K | $117.89 M |
| 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 |
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.
