XXI(XXI)
XXI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $6.33 | $6.42 | $5.97 | $5.97 | 1.22M |
| 10/13/2026 | $6.21 | $6.48 | $6.16 | $6.36 | 1.55M |
| 10/12/2026 | $6.28 | $6.38 | $6.16 | $6.22 | 840,280 |
| 10/9/2026 | $6.45 | $6.45 | $6.28 | $6.29 | 903,406 |
| 10/8/2026 | $6.26 | $6.37 | $6.13 | $6.32 | 1.23M |
| 10/7/2026 | $6.32 | $6.42 | $6.25 | $6.39 | 1.05M |
| 10/6/2026 | $6.76 | $6.86 | $6.52 | $6.53 | 1.08M |
| 10/5/2026 | $6.67 | $6.88 | $6.61 | $6.68 | 1.19M |
| 10/2/2026 | $6.96 | $7.13 | $6.44 | $6.60 | 1.79M |
| 10/1/2026 | $6.50 | $6.86 | $6.43 | $6.75 | 1.74M |
| 9/30/2026 | $6.75 | $6.97 | $6.42 | $6.50 | 1.67M |
| 9/29/2026 | $6.90 | $6.93 | $6.52 | $6.53 | 1.39M |
| 9/28/2026 | $6.71 | $7.09 | $6.70 | $6.74 | 1.71M |
| 9/25/2026 | $6.65 | $6.67 | $6.41 | $6.64 | 1.32M |
| 9/24/2026 | $6.70 | $6.97 | $6.60 | $6.63 | 2.05M |
| 9/23/2026 | $6.93 | $7.07 | $6.61 | $6.80 | 2.80M |
| 9/22/2026 | $6.59 | $6.89 | $6.43 | $6.88 | 2.48M |
| 9/21/2026 | $6.41 | $6.66 | $6.16 | $6.61 | 3.52M |
| 9/18/2026 | $5.65 | $5.96 | $5.63 | $5.81 | 19.91M |
| 9/17/2026 | $5.40 | $5.68 | $5.38 | $5.57 | 1.54M |
| 9/16/2026 | $5.32 | $5.38 | $5.20 | $5.32 | 1.25M |
| 9/15/2026 | $5.56 | $5.57 | $5.26 | $5.38 | 1.69M |
| 9/14/2026 | $5.45 | $5.79 | $5.41 | $5.79 | 1.86M |
| 9/11/2026 | $5.52 | $5.75 | $5.39 | $5.45 | 2.46M |
| 9/10/2026 | $5.50 | $5.64 | $5.45 | $5.45 | 2.00M |
| 9/9/2026 | $5.93 | $5.93 | $5.62 | $5.63 | 1.54M |
| 9/8/2026 | $5.80 | $6.13 | $5.67 | $5.86 | 2.67M |
| 9/4/2026 | $6.15 | $6.24 | $6.07 | $6.10 | 1.17M |
| 9/3/2026 | $5.95 | $6.41 | $5.95 | $6.40 | 2.19M |
| 9/2/2026 | $5.76 | $5.92 | $5.58 | $5.74 | 1.22M |
| 9/1/2026 | $5.98 | $6.10 | $5.78 | $5.79 | 806,851 |
| 8/31/2026 | $6.00 | $6.15 | $5.95 | $6.12 | 1.05M |
| 8/28/2026 | $6.20 | $6.36 | $5.93 | $6.01 | 1.12M |
| 8/27/2026 | $6.39 | $6.67 | $6.27 | $6.32 | 1.52M |
| 8/26/2026 | $6.36 | $6.36 | $6.09 | $6.30 | 1.28M |
| 8/25/2026 | $6.33 | $6.59 | $6.25 | $6.51 | 1.22M |
| 8/24/2026 | $6.65 | $6.67 | $6.30 | $6.31 | 1.90M |
| 8/21/2026 | $6.42 | $6.51 | $6.19 | $6.49 | 2.97M |
| 8/20/2026 | $5.92 | $6.23 | $5.86 | $6.19 | 3.04M |
| 8/19/2026 | $4.92 | $5.60 | $4.89 | $5.55 | 1.86M |
| 8/18/2026 | $4.88 | $4.90 | $4.72 | $4.84 | 1.11M |
| 8/17/2026 | $4.77 | $5.02 | $4.71 | $4.95 | 1.11M |
| 8/14/2026 | $4.96 | $4.96 | $4.75 | $4.78 | 616,430 |
| 8/13/2026 | $4.69 | $5.02 | $4.69 | $5.00 | 1.18M |
| 8/12/2026 | $4.52 | $4.76 | $4.47 | $4.71 | 867,203 |
| 8/11/2026 | $4.58 | $4.68 | $4.48 | $4.50 | 931,241 |
| 8/10/2026 | $4.54 | $4.66 | $4.45 | $4.58 | 1.06M |
| 8/7/2026 | $4.50 | $4.67 | $4.47 | $4.55 | 1.67M |
| 8/6/2026 | $4.47 | $4.56 | $4.30 | $4.36 | 2.17M |
| 8/5/2026 | $4.45 | $4.63 | $4.42 | $4.54 | 861,237 |
| 8/4/2026 | $4.43 | $4.55 | $4.24 | $4.50 | 2.17M |
| 8/3/2026 | $4.26 | $4.54 | $4.23 | $4.37 | 1.35M |
| 7/31/2026 | $4.39 | $4.39 | $4.15 | $4.27 | 1.08M |
| 7/30/2026 | $4.42 | $4.58 | $4.39 | $4.45 | 1.14M |
| 7/29/2026 | $4.40 | $4.50 | $4.28 | $4.35 | 1.77M |
| 7/28/2026 | $4.41 | $4.45 | $4.17 | $4.40 | 1.62M |
| 7/27/2026 | $4.63 | $4.80 | $4.51 | $4.53 | 1.66M |
| 7/24/2026 | $4.54 | $4.59 | $4.30 | $4.52 | 2.09M |
| 7/23/2026 | $4.83 | $4.91 | $4.44 | $4.61 | 3.18M |
| 7/22/2026 | $4.86 | $5.06 | $4.62 | $5.02 | 3.09M |
| 7/21/2026 | $5.04 | $5.22 | $4.27 | $4.92 | 5.94M |
| 7/20/2026 | $5.34 | $5.42 | $5.22 | $5.32 | 1.32M |
| 7/17/2026 | $5.30 | $5.41 | $5.21 | $5.34 | 612,800 |
| 7/16/2026 | $5.33 | $5.50 | $5.30 | $5.41 | 776,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
