2m 2m 2m 2m 2m 2m 2m
Twenty One Cap-A (XXI)
NYSE
$5.62-$0.27 (-4.60%)
Price as of Oct 22, 2026 6:40 PM EDT- $2.0BMarket Cap
- N/A1-Year Change
- Education & Training ServicesIndustry
Twenty One Cap-A (XXI)
$5.62-$0.27 (-4.60%)
- 1 Month-10.89%Low Price$5.50High Price$6.88
- 3 Months+19.72%Low Price$4.27High Price$6.88
- 1 YearN/ALow Price$4.27High Price$11.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 5.83 | 6.17 | 5.71 | 5.89 | +5.56% | 2,535,650 |
10/20/2026 | 5.45 | 5.90 | 5.44 | 5.58 | +1.45% | 2,041,243 |
10/19/2026 | 5.66 | 5.76 | 5.49 | 5.50 | -2.14% | 1,584,488 |
10/16/2026 | 6.06 | 6.06 | 5.53 | 5.62 | -7.57% | 2,289,481 |
10/15/2026 | 5.85 | 6.15 | 5.70 | 6.08 | +1.50% | 2,353,045 |
10/14/2026 | 6.33 | 6.42 | 5.94 | 5.99 | -5.82% | 1,886,501 |
10/13/2026 | 6.21 | 6.48 | 6.16 | 6.36 | +2.25% | 1,553,370 |
10/12/2026 | 6.28 | 6.38 | 6.16 | 6.22 | -1.11% | 840,279 |
10/09/2026 | 6.45 | 6.45 | 6.28 | 6.29 | -0.47% | 903,406 |
10/08/2026 | 6.26 | 6.37 | 6.13 | 6.32 | -1.10% | 1,227,330 |
10/07/2026 | 6.32 | 6.42 | 6.25 | 6.39 | -2.14% | 1,049,494 |
10/06/2026 | 6.76 | 6.86 | 6.52 | 6.53 | -2.25% | 1,077,922 |
10/05/2026 | 6.67 | 6.88 | 6.61 | 6.68 | +1.21% | 1,189,330 |
10/02/2026 | 6.96 | 7.13 | 6.44 | 6.60 | -2.22% | 1,789,032 |
10/01/2026 | 6.50 | 6.86 | 6.43 | 6.75 | +3.85% | 1,741,998 |
09/30/2026 | 6.75 | 6.97 | 6.42 | 6.50 | -0.46% | 1,669,247 |
09/29/2026 | 6.90 | 6.93 | 6.52 | 6.53 | -3.12% | 1,391,942 |
09/28/2026 | 6.71 | 7.09 | 6.70 | 6.74 | +1.51% | 1,705,973 |
09/25/2026 | 6.65 | 6.67 | 6.41 | 6.64 | +0.15% | 1,320,648 |
09/24/2026 | 6.70 | 6.97 | 6.60 | 6.63 | -2.50% | 2,047,083 |
09/23/2026 | 6.93 | 7.07 | 6.61 | 6.80 | -1.16% | 2,798,372 |
09/22/2026 | 6.59 | 6.89 | 6.43 | 6.88 | +4.08% | 2,475,694 |
09/21/2026 | 6.41 | 6.66 | 6.16 | 6.61 | +13.77% | 3,523,644 |
09/18/2026 | 5.65 | 5.96 | 5.63 | 5.81 | +4.31% | 19,905,291 |
09/17/2026 | 5.40 | 5.68 | 5.38 | 5.57 | +4.70% | 1,536,837 |
09/16/2026 | 5.32 | 5.38 | 5.20 | 5.32 | -1.12% | 1,249,182 |
09/15/2026 | 5.56 | 5.57 | 5.26 | 5.38 | -7.08% | 1,685,242 |
09/14/2026 | 5.45 | 5.79 | 5.41 | 5.79 | +6.24% | 1,864,236 |
09/11/2026 | 5.52 | 5.75 | 5.39 | 5.45 | 0.00% | 2,455,344 |
09/10/2026 | 5.50 | 5.64 | 5.45 | 5.45 | -3.20% | 2,002,753 |
09/09/2026 | 5.93 | 5.93 | 5.62 | 5.63 | -3.92% | 1,543,589 |
09/08/2026 | 5.80 | 6.13 | 5.67 | 5.86 | -3.93% | 2,668,287 |
09/04/2026 | 6.15 | 6.24 | 6.07 | 6.10 | -4.69% | 1,172,866 |
09/03/2026 | 5.95 | 6.41 | 5.95 | 6.40 | +11.50% | 2,187,999 |
09/02/2026 | 5.76 | 5.92 | 5.58 | 5.74 | -0.86% | 1,220,082 |
09/01/2026 | 5.98 | 6.10 | 5.78 | 5.79 | -5.39% | 806,851 |
08/31/2026 | 6.00 | 6.15 | 5.95 | 6.12 | +1.83% | 1,047,186 |
08/28/2026 | 6.20 | 6.36 | 5.93 | 6.01 | -4.91% | 1,124,690 |
08/27/2026 | 6.39 | 6.67 | 6.27 | 6.32 | +0.32% | 1,520,389 |
08/26/2026 | 6.36 | 6.36 | 6.09 | 6.30 | -3.23% | 1,275,693 |
08/25/2026 | 6.33 | 6.59 | 6.25 | 6.51 | +3.17% | 1,216,181 |
08/24/2026 | 6.65 | 6.67 | 6.30 | 6.31 | -2.77% | 1,902,111 |
08/21/2026 | 6.42 | 6.51 | 6.19 | 6.49 | +4.85% | 2,967,310 |
08/20/2026 | 5.92 | 6.23 | 5.86 | 6.19 | +11.53% | 3,043,690 |
08/19/2026 | 4.92 | 5.60 | 4.89 | 5.55 | +14.67% | 1,862,115 |
08/18/2026 | 4.88 | 4.90 | 4.73 | 4.84 | -2.22% | 1,112,179 |
08/17/2026 | 4.77 | 5.02 | 4.71 | 4.95 | +3.56% | 1,107,635 |
08/14/2026 | 4.96 | 4.96 | 4.75 | 4.78 | -4.40% | 616,430 |
08/13/2026 | 4.69 | 5.02 | 4.69 | 5.00 | +6.16% | 1,179,126 |
08/12/2026 | 4.52 | 4.76 | 4.47 | 4.71 | +4.67% | 867,203 |
08/11/2026 | 4.58 | 4.68 | 4.48 | 4.50 | -1.75% | 931,241 |
08/10/2026 | 4.54 | 4.66 | 4.45 | 4.58 | +0.66% | 1,063,222 |
08/07/2026 | 4.50 | 4.67 | 4.47 | 4.55 | +4.36% | 1,665,081 |
08/06/2026 | 4.47 | 4.56 | 4.30 | 4.36 | -3.96% | 2,172,370 |
08/05/2026 | 4.45 | 4.63 | 4.42 | 4.54 | +0.89% | 860,729 |
08/04/2026 | 4.43 | 4.55 | 4.24 | 4.50 | +2.97% | 2,172,337 |
08/03/2026 | 4.26 | 4.54 | 4.23 | 4.37 | +2.34% | 1,350,317 |
07/31/2026 | 4.39 | 4.39 | 4.15 | 4.27 | -4.04% | 1,081,065 |
07/30/2026 | 4.42 | 4.58 | 4.39 | 4.45 | +2.30% | 1,135,089 |
07/29/2026 | 4.40 | 4.50 | 4.28 | 4.35 | -1.14% | 1,765,886 |
07/28/2026 | 4.41 | 4.45 | 4.17 | 4.40 | -2.87% | 1,622,293 |
07/27/2026 | 4.63 | 4.80 | 4.51 | 4.53 | +0.22% | 1,660,070 |
07/24/2026 | 4.54 | 4.59 | 4.30 | 4.52 | -1.95% | 2,087,348 |
07/23/2026 | 4.83 | 4.91 | 4.44 | 4.61 | -8.17% | 3,174,509 |
07/22/2026 | 4.86 | 5.06 | 4.62 | 5.02 | +2.03% | 3,089,353 |
07/21/2026 | 5.04 | 5.22 | 4.27 | 4.92 | -7.52% | 5,936,427 |
07/20/2026 | 5.34 | 5.42 | 5.22 | 5.32 | -0.37% | 1,322,958 |
07/17/2026 | 5.30 | 5.41 | 5.21 | 5.34 | -1.29% | 612,793 |
07/16/2026 | 5.33 | 5.50 | 5.30 | 5.41 | +0.37% | 776,765 |
07/15/2026 | 5.42 | 5.60 | 5.30 | 5.39 | +1.51% | 810,965 |
07/14/2026 | 5.23 | 5.38 | 5.20 | 5.31 | +3.71% | 1,383,617 |
07/13/2026 | 5.19 | 5.26 | 5.05 | 5.12 | -2.85% | 686,181 |
07/10/2026 | 5.35 | 5.45 | 5.25 | 5.27 | +0.96% | 653,639 |
07/09/2026 | 5.27 | 5.29 | 5.15 | 5.22 | -0.38% | 596,548 |
07/08/2026 | 5.33 | 5.39 | 5.22 | 5.24 | -4.73% | 796,476 |
07/07/2026 | 5.69 | 5.69 | 5.38 | 5.50 | -3.85% | 975,410 |
07/06/2026 | 5.29 | 5.74 | 5.26 | 5.72 | +5.54% | 850,203 |
07/02/2026 | 5.57 | 5.83 | 5.40 | 5.42 | +0.74% | 1,547,508 |
07/01/2026 | 4.94 | 5.47 | 4.94 | 5.38 | +8.69% | 1,272,612 |
06/30/2026 | 5.12 | 5.16 | 4.81 | 4.95 | -6.78% | 1,532,605 |
06/29/2026 | 5.33 | 5.43 | 5.19 | 5.31 | -0.19% | 1,796,506 |
06/26/2026 | 5.16 | 5.36 | 5.12 | 5.32 | +2.50% | 1,042,985 |
06/25/2026 | 5.52 | 5.56 | 5.19 | 5.19 | -3.71% | 1,279,846 |
06/24/2026 | 5.66 | 5.68 | 5.31 | 5.39 | -5.77% | 1,301,443 |
06/23/2026 | 5.54 | 5.80 | 5.52 | 5.72 | -0.35% | 1,362,827 |
06/22/2026 | 5.67 | 6.00 | 5.66 | 5.74 | +3.99% | 1,492,640 |
06/18/2026 | 5.68 | 5.69 | 5.31 | 5.52 | -2.13% | 2,862,321 |
06/17/2026 | 5.96 | 6.07 | 5.64 | 5.64 | -6.00% | 1,217,872 |
06/16/2026 | 6.05 | 6.17 | 5.98 | 6.00 | -1.32% | 1,136,001 |
06/15/2026 | 6.00 | 6.29 | 5.96 | 6.08 | +5.37% | 1,172,724 |
06/12/2026 | 5.70 | 6.02 | 5.69 | 5.77 | +0.87% | 1,132,900 |
06/11/2026 | 5.40 | 5.79 | 5.31 | 5.72 | +7.12% | 1,603,391 |
06/10/2026 | 5.42 | 5.51 | 5.32 | 5.34 | -2.91% | 987,396 |
06/09/2026 | 5.81 | 5.87 | 5.48 | 5.50 | -5.82% | 1,145,232 |
06/08/2026 | 5.90 | 5.94 | 5.72 | 5.84 | +3.55% | 1,047,447 |
06/05/2026 | 6.12 | 6.12 | 5.52 | 5.64 | -9.90% | 2,343,515 |
06/04/2026 | 6.23 | 6.40 | 6.21 | 6.26 | -2.49% | 2,044,324 |
06/03/2026 | 6.52 | 6.60 | 6.37 | 6.42 | -3.75% | 1,675,624 |
06/02/2026 | 7.02 | 7.04 | 6.41 | 6.67 | -6.97% | 2,558,209 |
06/01/2026 | 7.10 | 7.22 | 6.81 | 7.17 | -2.05% | 1,765,901 |