22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.050
-0.110 (-9.48%)
At close: Apr 4, 2025, 4:00 PM
1.010
-0.040 (-3.81%)
After-hours: Apr 4, 2025, 7:52 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.12 | 1.12 | 0.97 | 1.05 | 1.05 | -9.48% | 130,637 |
| Apr 3, 2025 | 1.29 | 1.29 | 1.11 | 1.16 | 1.16 | -10.77% | 94,524 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.24 | 1.30 | 1.30 | -13.91% | 134,444 |
| Apr 1, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 4.86% | 40,854 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.39 | 1.44 | 1.44 | -4.64% | 41,059 |
| Mar 28, 2025 | 1.44 | 1.51 | 1.32 | 1.51 | 1.51 | 4.86% | 58,776 |
| Mar 27, 2025 | 1.61 | 1.61 | 1.40 | 1.44 | 1.44 | -10.56% | 75,648 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -3.01% | 43,626 |
| Mar 25, 2025 | 1.68 | 1.72 | 1.60 | 1.66 | 1.66 | -4.05% | 45,000 |
| Mar 24, 2025 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 37,912 |
| Mar 21, 2025 | 1.86 | 1.87 | 1.70 | 1.71 | 1.71 | -7.57% | 54,853 |
| Mar 20, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -2.63% | 36,700 |
| Mar 19, 2025 | 1.85 | 1.95 | 1.79 | 1.90 | 1.90 | 2.70% | 36,746 |
| Mar 18, 2025 | 1.79 | 1.94 | 1.77 | 1.85 | 1.85 | 3.35% | 43,709 |
| Mar 17, 2025 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 4.07% | 46,876 |
| Mar 14, 2025 | 1.93 | 1.93 | 1.69 | 1.72 | 1.72 | -11.34% | 123,200 |
| Mar 13, 2025 | 1.91 | 2.03 | 1.82 | 1.94 | 1.94 | -3.00% | 49,024 |
| Mar 12, 2025 | 1.92 | 2.08 | 1.84 | 2.00 | 2.00 | 4.17% | 33,246 |
| Mar 11, 2025 | 2.00 | 2.00 | 1.79 | 1.92 | 1.92 | -4.48% | 58,538 |
| Mar 10, 2025 | 2.07 | 2.07 | 1.91 | 2.01 | 2.01 | -3.37% | 41,398 |
| Mar 7, 2025 | 2.03 | 2.15 | 1.96 | 2.08 | 2.08 | 0.48% | 49,279 |
| Mar 6, 2025 | 2.04 | 2.10 | 2.01 | 2.07 | 2.07 | 0.98% | 55,091 |
| Mar 5, 2025 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 7.89% | 78,548 |
| Mar 4, 2025 | 1.79 | 1.96 | 1.68 | 1.90 | 1.90 | 6.15% | 84,273 |
| Mar 3, 2025 | 2.03 | 2.06 | 1.76 | 1.79 | 1.79 | -6.77% | 96,486 |
| Feb 28, 2025 | 1.97 | 1.97 | 1.75 | 1.92 | 1.92 | -4.95% | 128,029 |
| Feb 27, 2025 | 2.25 | 2.28 | 1.89 | 2.02 | 2.02 | -9.82% | 140,849 |
| Feb 26, 2025 | 2.53 | 2.57 | 2.10 | 2.24 | 2.24 | -12.16% | 175,884 |
| Feb 25, 2025 | 2.65 | 2.73 | 2.54 | 2.55 | 2.55 | -3.77% | 113,900 |
| Feb 24, 2025 | 3.14 | 3.17 | 2.54 | 2.65 | 2.65 | -15.87% | 162,700 |
| Feb 21, 2025 | 3.20 | 3.29 | 3.07 | 3.15 | 3.15 | -3.08% | 84,200 |
| Feb 20, 2025 | 3.30 | 3.30 | 3.16 | 3.25 | 3.25 | -2.99% | 28,218 |
| Feb 19, 2025 | 3.21 | 3.38 | 3.19 | 3.35 | 3.35 | 1.21% | 59,973 |
| Feb 18, 2025 | 3.27 | 3.47 | 3.15 | 3.31 | 3.31 | 3.76% | 124,285 |
| Feb 14, 2025 | 3.04 | 3.20 | 3.04 | 3.19 | 3.19 | 3.24% | 38,978 |
| Feb 13, 2025 | 3.16 | 3.40 | 3.01 | 3.09 | 3.09 | -4.04% | 229,000 |
| Feb 12, 2025 | 3.16 | 3.40 | 3.10 | 3.22 | 3.22 | - | 48,183 |
| Feb 11, 2025 | 3.42 | 3.49 | 3.15 | 3.22 | 3.22 | -6.12% | 68,100 |
| Feb 10, 2025 | 3.04 | 3.50 | 3.04 | 3.43 | 3.43 | 12.46% | 233,950 |
| Feb 7, 2025 | 3.26 | 3.39 | 3.04 | 3.05 | 3.05 | -8.68% | 88,200 |
| Feb 6, 2025 | 3.61 | 3.65 | 3.20 | 3.34 | 3.34 | -7.99% | 136,100 |
| Feb 5, 2025 | 3.93 | 4.00 | 3.38 | 3.63 | 3.63 | -7.63% | 174,214 |
| Feb 4, 2025 | 3.93 | 4.10 | 3.81 | 3.93 | 3.93 | -2.00% | 103,436 |
| Feb 3, 2025 | 4.11 | 4.25 | 3.80 | 4.01 | 4.01 | -2.43% | 282,500 |
| Jan 31, 2025 | 4.05 | 4.25 | 4.01 | 4.11 | 4.11 | 1.23% | 99,739 |
| Jan 30, 2025 | 4.22 | 4.37 | 4.01 | 4.06 | 4.06 | -5.80% | 204,000 |
| 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% | 238,800 |
| 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 |