Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Twenty One Capital, Inc. Class A Common Stock (NY:XXI)

7.285 -0.115 (-1.55%)

Streaming Delayed Price Updated: 11:17 AM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	7.420	7.520	7.300	7.400	1,614,200	+0.05(+0.68%)
Apr 14, 2026	7.130	7.450	7.098	7.350	1,866,889	+0.37(+5.30%)
Apr 13, 2026	6.660	6.980	6.510	6.980	839,668	+0.31(+4.65%)
Apr 10, 2026	6.800	6.870	6.640	6.670	903,132	+0.03(+0.45%)
Apr 09, 2026	6.360	6.650	6.310	6.640	992,156	+0.24(+3.75%)
Apr 08, 2026	6.530	6.780	6.385	6.400	1,289,549	+0.21(+3.39%)
Apr 07, 2026	6.300	6.430	6.170	6.190	1,028,243	-0.20(-3.13%)
Apr 06, 2026	6.270	6.636	6.250	6.390	1,325,414	+0.23(+3.73%)
Apr 02, 2026	5.930	6.235	5.620	6.160	967,966	+0.09(+1.48%)
Apr 01, 2026	6.300	6.440	6.070	6.070	1,155,436	-0.33(-5.16%)
Mar 31, 2026	6.330	6.410	6.020	6.400	1,699,797	+0.13(+2.07%)
Mar 30, 2026	6.380	6.540	6.210	6.270	1,367,359	-0.14(-2.18%)
Mar 27, 2026	6.450	6.500	6.140	6.410	1,622,377	-0.14(-2.14%)
Mar 26, 2026	7.040	7.135	6.520	6.550	1,487,991	-0.62(-8.65%)
Mar 25, 2026	7.090	7.350	7.070	7.170	1,200,964	+0.14(+1.99%)
Mar 24, 2026	6.880	7.170	6.880	7.030	1,571,360	+0.07(+1.01%)
Mar 23, 2026	7.000	7.450	6.680	6.960	2,356,139	-0.20(-2.79%)
Mar 20, 2026	7.270	7.270	6.894	7.160	22,579,468	+0.09(+1.27%)
Mar 19, 2026	6.850	7.180	6.700	7.070	1,365,863	+0.05(+0.71%)
Mar 18, 2026	7.250	7.250	6.940	7.020	1,605,523	-0.33(-4.49%)
Mar 17, 2026	7.200	7.400	7.050	7.350	1,618,183	+0.08(+1.10%)
Mar 16, 2026	6.980	7.310	6.870	7.270	1,414,631	+0.45(+6.60%)
Mar 13, 2026	7.000	7.090	6.820	6.820	1,067,538	+0.11(+1.64%)
Mar 12, 2026	6.950	7.014	6.680	6.710	1,005,860	-0.33(-4.69%)
Mar 11, 2026	6.980	7.140	6.850	7.040	889,313	+0.11(+1.59%)
Mar 10, 2026	6.870	7.080	6.810	6.930	1,228,178	+0.16(+2.36%)
Mar 09, 2026	6.060	6.850	6.060	6.770	1,952,626	+0.65(+10.62%)
Mar 06, 2026	6.300	6.701	6.115	6.120	547,004	-0.47(-7.13%)
Mar 05, 2026	6.600	6.665	6.305	6.590	1,080,626	-0.10(-1.49%)
Mar 04, 2026	6.600	6.826	6.590	6.690	914,246	+0.51(+8.25%)
Mar 03, 2026	6.000	6.300	5.920	6.180	527,789	-0.02(-0.32%)
Mar 02, 2026	5.680	6.245	5.610	6.200	881,028	+0.46(+8.01%)
Feb 27, 2026	6.100	6.200	5.660	5.740	851,100	-0.46(-7.42%)
Feb 26, 2026	6.520	6.520	6.155	6.200	539,253	-0.34(-5.20%)
Feb 25, 2026	6.290	6.605	6.210	6.540	1,302,509	+0.50(+8.28%)
Feb 24, 2026	5.960	6.130	5.955	6.040	519,536	+0.02(+0.33%)
Feb 23, 2026	6.210	6.357	5.910	6.020	684,427	-0.13(-2.11%)
Feb 20, 2026	6.260	6.440	6.150	6.150	703,581	-0.12(-1.91%)
Feb 19, 2026	6.320	6.320	6.060	6.270	671,665	-0.04(-0.63%)
Feb 18, 2026	6.490	6.530	6.190	6.310	647,820	-0.11(-1.71%)
Feb 17, 2026	6.410	6.640	6.010	6.420	917,206	+0.02(+0.31%)
Feb 13, 2026	5.900	6.510	5.900	6.400	917,372	+0.60(+10.34%)
Feb 12, 2026	6.110	6.170	5.750	5.800	1,073,031	-0.25(-4.13%)
Feb 11, 2026	6.230	6.300	5.915	6.050	905,041	-0.24(-3.82%)
Feb 10, 2026	6.400	6.480	6.120	6.290	862,713	-0.14(-2.18%)
Feb 09, 2026	6.380	6.600	6.310	6.430	782,711	-0.08(-1.23%)
Feb 06, 2026	6.220	6.680	6.160	6.510	1,514,594	+0.59(+9.97%)
Feb 05, 2026	6.470	6.741	5.880	5.920	1,438,252	-0.84(-12.43%)
Feb 04, 2026	7.030	7.090	6.620	6.760	1,058,543	-0.30(-4.25%)
Feb 03, 2026	7.420	7.510	6.750	7.060	1,178,904	-0.48(-6.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Twenty One Capital, Inc. Class A Common Stock (NY:XXI)

Historical Prices