22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
4.950
+0.220 (4.65%)
At close: Dec 20, 2024, 4:00 PM
5.26
+0.31 (6.26%)
After-hours: Dec 20, 2024, 5:49 PM EST
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.74 | 5.28 | 4.61 | 4.95 | 4.95 | 4.65% | 103,080 |
| Dec 19, 2024 | 5.20 | 5.50 | 4.40 | 4.73 | 4.73 | -11.59% | 120,017 |
| Dec 18, 2024 | 4.20 | 5.54 | 3.97 | 5.35 | 5.35 | 22.43% | 338,602 |
| Dec 17, 2024 | 5.00 | 5.00 | 3.90 | 4.37 | 4.37 | -22.01% | 458,743 |
| Dec 16, 2024 | 6.08 | 6.08 | 5.54 | 5.60 | 5.60 | -15.48% | 110,132 |
| Dec 13, 2024 | 6.79 | 7.09 | 5.70 | 6.63 | 6.63 | -33.20% | 312,808 |
| Dec 12, 2024 | 10.34 | 10.85 | 9.60 | 9.92 | 9.92 | 0.14% | 82,072 |
| Dec 11, 2024 | 10.61 | 10.87 | 9.73 | 9.91 | 9.91 | -9.38% | 70,304 |
| Dec 10, 2024 | 11.07 | 11.42 | 10.54 | 10.94 | 10.94 | -3.57% | 44,980 |
| Dec 9, 2024 | 11.68 | 12.27 | 10.85 | 11.34 | 11.34 | -1.18% | 38,735 |
| Dec 6, 2024 | 12.02 | 12.12 | 10.94 | 11.48 | 11.48 | -5.56% | 56,475 |
| Dec 5, 2024 | 12.83 | 12.83 | 11.62 | 12.15 | 12.15 | -1.96% | 31,093 |
| Dec 4, 2024 | 12.29 | 12.68 | 12.15 | 12.39 | 12.39 | 0.44% | 27,809 |
| Dec 3, 2024 | 13.19 | 13.32 | 12.15 | 12.34 | 12.34 | -8.60% | 35,000 |
| Dec 2, 2024 | 14.04 | 14.18 | 12.62 | 13.50 | 13.50 | 1.01% | 53,516 |
| Nov 29, 2024 | 13.77 | 14.04 | 13.23 | 13.37 | 13.37 | -4.44% | 18,709 |
| Nov 27, 2024 | 13.70 | 14.24 | 13.46 | 13.99 | 13.99 | -4.52% | 26,788 |
| Nov 26, 2024 | 11.95 | 14.65 | 11.07 | 14.65 | 14.65 | 20.29% | 169,033 |
| Nov 25, 2024 | 12.70 | 12.70 | 11.45 | 12.18 | 12.18 | -4.15% | 37,115 |
| Nov 22, 2024 | 13.30 | 13.30 | 12.03 | 12.70 | 12.70 | -4.95% | 39,167 |
| Nov 21, 2024 | 12.43 | 14.46 | 12.43 | 13.37 | 13.37 | 2.06% | 80,847 |
| Nov 20, 2024 | 12.66 | 13.11 | 11.75 | 13.10 | 13.10 | -0.52% | 154,767 |
| Nov 19, 2024 | 12.83 | 13.50 | 12.11 | 13.16 | 13.16 | 1.57% | 43,806 |
| Nov 18, 2024 | 12.43 | 13.10 | 11.18 | 12.96 | 12.96 | 4.23% | 45,113 |
| Nov 15, 2024 | 12.80 | 12.80 | 11.88 | 12.43 | 12.43 | -2.84% | 29,158 |
| Nov 14, 2024 | 13.37 | 13.47 | 12.42 | 12.80 | 12.80 | -5.11% | 18,644 |
| Nov 13, 2024 | 13.11 | 13.57 | 12.15 | 13.49 | 13.49 | -0.60% | 48,702 |
| Nov 12, 2024 | 13.91 | 14.58 | 12.89 | 13.57 | 13.57 | -2.42% | 45,718 |
| Nov 11, 2024 | 14.45 | 14.85 | 13.70 | 13.91 | 13.91 | -12.86% | 49,915 |
| Nov 8, 2024 | 15.96 | 17.13 | 14.96 | 15.96 | 15.96 | 0.17% | 36,384 |
| Nov 7, 2024 | 13.91 | 16.97 | 13.91 | 15.93 | 15.93 | 14.56% | 113,778 |
| Nov 6, 2024 | 13.77 | 14.01 | 13.11 | 13.91 | 13.91 | -1.15% | 15,475 |
| Nov 5, 2024 | 14.09 | 14.72 | 13.66 | 14.07 | 14.07 | -0.95% | 15,200 |
| Nov 4, 2024 | 13.47 | 14.58 | 12.56 | 14.20 | 14.20 | 5.41% | 21,706 |
| Nov 1, 2024 | 14.24 | 14.31 | 13.16 | 13.47 | 13.47 | -3.67% | 21,099 |
| Oct 31, 2024 | 13.77 | 14.34 | 12.61 | 13.99 | 13.99 | 3.19% | 40,447 |
| Oct 30, 2024 | 13.84 | 14.01 | 13.50 | 13.55 | 13.55 | -3.74% | 39,232 |
| Oct 29, 2024 | 15.71 | 15.71 | 13.93 | 14.08 | 14.08 | -2.52% | 29,267 |
| Oct 28, 2024 | 14.85 | 15.01 | 14.18 | 14.45 | 14.45 | -4.89% | 38,765 |
| Oct 25, 2024 | 14.01 | 15.30 | 13.58 | 15.19 | 15.19 | 5.14% | 54,377 |
| Oct 24, 2024 | 15.53 | 15.53 | 13.84 | 14.45 | 14.45 | -12.30% | 69,594 |
| Oct 23, 2024 | 18.74 | 18.90 | 14.88 | 16.47 | 16.47 | 5.08% | 551,069 |
| Oct 22, 2024 | 14.18 | 16.40 | 14.08 | 15.67 | 15.67 | 10.57% | 149,405 |
| Oct 21, 2024 | 14.04 | 14.69 | 13.64 | 14.18 | 14.18 | 0.09% | 34,195 |
| Oct 18, 2024 | 13.91 | 14.85 | 12.49 | 14.16 | 14.16 | 3.46% | 36,643 |
| Oct 17, 2024 | 14.03 | 14.04 | 12.49 | 13.69 | 13.69 | -6.63% | 50,441 |
| Oct 16, 2024 | 17.55 | 17.55 | 13.77 | 14.66 | 14.66 | -17.42% | 98,674 |
| Oct 15, 2024 | 20.37 | 20.40 | 17.01 | 17.75 | 17.75 | -16.77% | 53,199 |
| Oct 14, 2024 | 20.25 | 21.38 | 18.90 | 21.33 | 21.33 | 5.68% | 16,466 |
| Oct 11, 2024 | 22.88 | 22.94 | 19.91 | 20.18 | 20.18 | -9.94% | 37,875 |
| Oct 10, 2024 | 25.65 | 25.65 | 21.98 | 22.41 | 22.41 | -8.64% | 39,035 |
| Oct 9, 2024 | 24.30 | 26.69 | 23.22 | 24.53 | 24.53 | 2.31% | 44,860 |
| Oct 8, 2024 | 25.50 | 25.50 | 22.96 | 23.98 | 23.98 | -5.98% | 31,690 |
| Oct 7, 2024 | 26.87 | 26.87 | 24.52 | 25.50 | 25.50 | -0.37% | 6,528 |
| Oct 4, 2024 | 24.96 | 26.93 | 23.63 | 25.60 | 25.60 | 3.27% | 9,161 |
| Oct 3, 2024 | 22.53 | 24.98 | 20.40 | 24.79 | 24.79 | 10.00% | 17,747 |
| Oct 2, 2024 | 24.29 | 25.42 | 22.34 | 22.53 | 22.53 | -7.17% | 15,635 |
| Oct 1, 2024 | 28.01 | 28.34 | 24.18 | 24.27 | 24.27 | -16.41% | 21,693 |
| Sep 30, 2024 | 32.31 | 32.33 | 28.35 | 29.04 | 29.04 | -5.66% | 10,718 |
| Sep 27, 2024 | 35.10 | 35.10 | 29.75 | 30.78 | 30.78 | -9.78% | 23,349 |
| Sep 26, 2024 | 37.40 | 37.79 | 33.83 | 34.12 | 34.12 | -8.04% | 12,360 |
| Sep 25, 2024 | 39.96 | 40.01 | 36.06 | 37.10 | 37.10 | -2.93% | 11,220 |
| Sep 24, 2024 | 40.99 | 42.53 | 37.80 | 38.22 | 38.22 | -1.70% | 14,999 |
| Sep 23, 2024 | 35.45 | 41.51 | 33.41 | 38.88 | 38.88 | 10.73% | 18,791 |
| Sep 20, 2024 | 34.02 | 38.41 | 32.74 | 35.11 | 35.11 | -0.08% | 17,601 |
| Sep 19, 2024 | 34.22 | 36.45 | 32.43 | 35.14 | 35.14 | 7.16% | 10,923 |
| Sep 18, 2024 | 35.37 | 36.05 | 31.73 | 32.79 | 32.79 | -11.70% | 20,002 |
| Sep 17, 2024 | 40.50 | 41.31 | 35.78 | 37.14 | 37.14 | -14.03% | 28,940 |
| Sep 16, 2024 | 44.35 | 47.25 | 39.81 | 43.20 | 43.20 | -6.49% | 51,190 |
| Sep 13, 2024 | 67.85 | 68.31 | 38.88 | 46.20 | 46.20 | 27.07% | 1,368,705 |
| Sep 12, 2024 | 37.80 | 38.15 | 34.97 | 36.36 | 36.36 | -5.17% | 81,552 |
| Sep 11, 2024 | 41.85 | 42.65 | 37.80 | 38.34 | 38.34 | -13.68% | 14,637 |
| Sep 10, 2024 | 44.55 | 45.24 | 38.61 | 44.42 | 44.42 | 0.03% | 8,416 |
| Sep 9, 2024 | 40.91 | 45.52 | 37.80 | 44.40 | 44.40 | 23.79% | 8,494 |
| Sep 6, 2024 | 37.00 | 37.00 | 34.52 | 35.87 | 35.87 | 0.80% | 3,327 |
| Sep 5, 2024 | 39.69 | 39.97 | 35.11 | 35.59 | 35.59 | -7.44% | 3,594 |
| Sep 4, 2024 | 40.50 | 40.50 | 38.14 | 38.45 | 38.45 | -3.75% | 2,503 |
| Sep 3, 2024 | 43.97 | 43.97 | 37.95 | 39.95 | 39.95 | -7.27% | 3,650 |
| Aug 30, 2024 | 47.25 | 47.30 | 41.84 | 43.08 | 43.08 | -5.31% | 3,346 |
| Aug 29, 2024 | 52.65 | 52.65 | 43.34 | 45.50 | 45.50 | -13.55% | 6,094 |
| Aug 28, 2024 | 63.92 | 67.50 | 48.95 | 52.62 | 52.62 | -15.26% | 3,050 |
| Aug 27, 2024 | 61.61 | 65.69 | 60.75 | 62.10 | 62.10 | 3.44% | 1,819 |
| Aug 26, 2024 | 73.71 | 73.71 | 58.71 | 60.04 | 60.04 | -12.27% | 2,682 |
| Aug 23, 2024 | 71.01 | 71.52 | 62.18 | 68.43 | 68.43 | -4.32% | 2,425 |
| Aug 22, 2024 | 73.71 | 74.25 | 71.00 | 71.52 | 71.52 | -3.67% | 571 |
| Aug 21, 2024 | 75.20 | 78.57 | 70.92 | 74.25 | 74.25 | -1.79% | 1,156 |
| Aug 20, 2024 | 80.19 | 82.28 | 73.17 | 75.60 | 75.60 | -1.75% | 1,537 |
| Aug 19, 2024 | 77.05 | 82.16 | 75.75 | 76.95 | 76.95 | 0.88% | 3,285 |
| Aug 16, 2024 | 78.30 | 80.99 | 71.73 | 76.28 | 76.28 | -3.45% | 1,983 |
| Aug 15, 2024 | 85.42 | 85.73 | 78.40 | 79.00 | 79.00 | -4.85% | 1,635 |
| Aug 14, 2024 | 93.83 | 93.83 | 82.35 | 83.03 | 83.03 | -11.51% | 4,719 |
| Aug 13, 2024 | 101.25 | 101.25 | 91.83 | 93.83 | 93.83 | -3.81% | 733 |
| Aug 12, 2024 | 91.13 | 98.55 | 89.11 | 97.54 | 97.54 | 6.09% | 1,359 |
| Aug 9, 2024 | 91.80 | 93.81 | 89.13 | 91.94 | 91.94 | 0.37% | 362 |
| Aug 8, 2024 | 92.48 | 94.50 | 89.11 | 91.60 | 91.60 | 2.03% | 372 |
| Aug 7, 2024 | 87.75 | 93.00 | 87.75 | 89.78 | 89.78 | 2.62% | 295 |
| Aug 6, 2024 | 87.48 | 87.75 | 81.47 | 87.48 | 87.48 | 3.60% | 610 |
| Aug 5, 2024 | 89.10 | 91.75 | 78.46 | 84.44 | 84.44 | -3.08% | 1,549 |
| Aug 2, 2024 | 92.21 | 92.34 | 85.50 | 87.13 | 87.13 | -5.64% | 834 |
| Aug 1, 2024 | 91.84 | 99.90 | 87.89 | 92.34 | 92.34 | 1.57% | 686 |