22nd Century Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.65	0.66	0.64	0.65	-	-1.44%	89,031
Jun 12, 2025	0.71	0.71	0.64	0.66	0.66	-5.11%	318,947
Jun 11, 2025	0.72	0.72	0.65	0.70	0.70	-3.46%	242,456
Jun 10, 2025	0.71	0.74	0.71	0.72	0.72	-1.71%	123,505
Jun 9, 2025	0.75	0.75	0.71	0.73	0.73	-1.16%	183,304
Jun 6, 2025	0.74	0.74	0.72	0.74	0.74	-0.13%	97,772
Jun 5, 2025	0.73	0.77	0.72	0.74	0.74	-0.93%	150,386
Jun 4, 2025	0.75	0.75	0.73	0.75	0.75	-0.13%	106,987
Jun 3, 2025	0.76	0.78	0.73	0.75	0.75	-1.06%	142,161
Jun 2, 2025	0.76	0.76	0.73	0.76	0.76	1.07%	108,235
May 30, 2025	0.78	0.79	0.75	0.75	0.75	-3.20%	146,367
May 29, 2025	0.78	0.79	0.74	0.77	0.77	0.01%	227,429
May 28, 2025	0.77	0.80	0.77	0.77	0.77	-3.88%	181,006
May 27, 2025	0.87	0.87	0.76	0.81	0.81	-8.20%	1,710,212
May 23, 2025	0.93	0.95	0.85	0.88	0.88	-7.77%	348,502
May 22, 2025	1.03	1.04	0.93	0.95	0.95	-7.57%	276,970
May 21, 2025	1.05	1.06	1.01	1.03	1.03	-0.96%	136,881
May 20, 2025	1.11	1.11	1.03	1.04	1.04	-5.45%	81,735
May 19, 2025	1.05	1.12	1.03	1.10	1.10	1.85%	111,318
May 16, 2025	1.10	1.14	1.07	1.08	1.08	-2.70%	88,228
May 15, 2025	1.13	1.15	1.06	1.11	1.11	-3.48%	170,387
May 14, 2025	1.16	1.18	1.10	1.15	1.15	-	224,948
May 13, 2025	1.09	1.26	1.01	1.15	1.15	7.48%	615,494
May 12, 2025	1.07	1.18	1.01	1.07	1.07	1.90%	406,532
May 9, 2025	1.20	1.22	1.01	1.05	1.05	-16.00%	457,724
May 8, 2025	1.28	1.30	1.16	1.25	1.25	-	333,755
May 7, 2025	1.25	1.32	1.19	1.25	1.25	5.04%	616,191
May 6, 2025	1.36	1.40	1.10	1.19	1.19	-15.00%	1,134,007
May 5, 2025	1.06	1.42	1.05	1.40	1.40	39.30%	4,269,732
May 2, 2025	0.93	1.22	0.91	1.01	1.01	11.67%	2,069,579
May 1, 2025	0.83	0.92	0.83	0.90	0.90	5.88%	237,173
Apr 30, 2025	0.81	0.85	0.75	0.85	0.85	5.07%	223,025
Apr 29, 2025	0.78	0.82	0.77	0.81	0.81	2.50%	238,400
Apr 28, 2025	0.82	0.82	0.76	0.79	0.79	-1.71%	91,995
Apr 25, 2025	0.82	0.83	0.75	0.80	0.80	-	188,814
Apr 24, 2025	0.83	0.83	0.76	0.80	0.80	-2.78%	177,026
Apr 23, 2025	0.76	0.83	0.75	0.83	0.83	9.11%	220,872
Apr 22, 2025	0.74	0.77	0.70	0.76	0.76	-	185,438
Apr 21, 2025	0.78	0.78	0.72	0.76	0.76	-2.32%	171,075
Apr 17, 2025	0.76	0.78	0.74	0.78	0.78	2.27%	186,020
Apr 16, 2025	0.82	0.83	0.70	0.76	0.76	-8.59%	468,260
Apr 15, 2025	0.82	0.91	0.79	0.83	0.83	-2.48%	582,371
Apr 14, 2025	0.87	0.89	0.80	0.85	0.85	-4.49%	521,733
Apr 11, 2025	0.93	0.94	0.87	0.89	0.89	-6.59%	799,369
Apr 10, 2025	0.99	1.20	0.92	0.95	0.95	-10.94%	3,395,589
Apr 9, 2025	2.40	2.44	0.89	1.07	1.07	1.90%	24,032,881
Apr 8, 2025	1.20	1.20	0.98	1.05	1.05	-4.55%	1,073,712
Apr 7, 2025	1.04	1.10	0.97	1.10	1.10	4.76%	117,167
Apr 4, 2025	1.12	1.12	0.97	1.05	1.05	-9.48%	132,185
Apr 3, 2025	1.29	1.29	1.11	1.16	1.16	-10.77%	94,524