22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
4.110
+0.050 (1.23%)
At close: Jan 31, 2025, 4:00 PM
3.980
-0.130 (-3.16%)
After-hours: Jan 31, 2025, 7:51 PM EST
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.05 | 4.25 | 4.01 | 4.11 | 4.11 | 1.23% | 96,420 |
| Jan 30, 2025 | 4.22 | 4.37 | 4.01 | 4.06 | 4.06 | -5.80% | 203,956 |
| Jan 29, 2025 | 4.49 | 4.49 | 4.29 | 4.31 | 4.31 | -6.91% | 127,435 |
| Jan 28, 2025 | 4.70 | 4.91 | 4.30 | 4.63 | 4.63 | -6.28% | 238,796 |
| Jan 27, 2025 | 4.90 | 5.11 | 4.61 | 4.94 | 4.94 | -1.40% | 592,221 |
| Jan 24, 2025 | 5.05 | 5.36 | 4.87 | 5.01 | 5.01 | -2.15% | 364,713 |
| Jan 23, 2025 | 5.05 | 5.50 | 4.90 | 5.12 | 5.12 | -0.19% | 267,691 |
| Jan 22, 2025 | 5.28 | 5.68 | 5.02 | 5.13 | 5.13 | -10.47% | 343,284 |
| Jan 21, 2025 | 5.01 | 6.13 | 5.00 | 5.73 | 5.73 | 12.35% | 678,763 |
| Jan 17, 2025 | 6.50 | 6.50 | 5.00 | 5.10 | 5.10 | -17.61% | 788,633 |
| Jan 16, 2025 | 7.50 | 7.82 | 6.03 | 6.19 | 6.19 | -19.82% | 1,059,559 |
| Jan 15, 2025 | 7.72 | 9.42 | 6.75 | 7.72 | 7.72 | 21.57% | 7,899,720 |
| Jan 14, 2025 | 6.00 | 9.80 | 5.85 | 6.35 | 6.35 | 5.83% | 14,149,066 |
| Jan 13, 2025 | 6.00 | 12.49 | 5.18 | 6.00 | 6.00 | 22.70% | 23,350,758 |
| Jan 10, 2025 | 5.69 | 5.77 | 4.80 | 4.89 | 4.89 | -39.63% | 327,998 |
| Jan 8, 2025 | 5.83 | 9.85 | 5.53 | 8.10 | 8.10 | 40.87% | 1,650,241 |
| Jan 7, 2025 | 5.50 | 5.95 | 5.40 | 5.75 | 5.75 | -0.17% | 65,231 |
| Jan 6, 2025 | 5.90 | 6.26 | 5.74 | 5.76 | 5.76 | -2.37% | 75,095 |
| Jan 3, 2025 | 5.53 | 5.94 | 5.38 | 5.90 | 5.90 | 5.36% | 49,780 |
| Jan 2, 2025 | 5.44 | 5.82 | 5.18 | 5.60 | 5.60 | 5.46% | 83,723 |
| Dec 31, 2024 | 5.61 | 6.50 | 5.13 | 5.31 | 5.31 | -9.08% | 174,864 |
| Dec 30, 2024 | 5.24 | 6.00 | 4.85 | 5.84 | 5.84 | 17.03% | 155,058 |
| Dec 27, 2024 | 5.26 | 5.66 | 4.96 | 4.99 | 4.99 | -5.13% | 66,918 |
| Dec 26, 2024 | 5.06 | 5.37 | 4.97 | 5.26 | 5.26 | 2.55% | 47,994 |
| Dec 24, 2024 | 5.00 | 5.20 | 4.83 | 5.13 | 5.13 | 5.97% | 36,123 |
| Dec 23, 2024 | 5.09 | 5.23 | 4.65 | 4.84 | 4.84 | -2.22% | 49,825 |
| 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 |