22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.7410
-0.0010 (-0.13%)
At close: Jun 6, 2025, 4:00 PM
0.7446
+0.0036 (0.49%)
After-hours: Jun 6, 2025, 7:39 PM EDT

22nd Century Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.740.740.720.740.74-0.13%96,485
Jun 5, 20250.730.770.720.740.74-0.93%150,386
Jun 4, 20250.750.750.730.750.75-0.13%106,987
Jun 3, 20250.760.780.730.750.75-1.06%142,161
Jun 2, 20250.760.760.730.760.761.07%108,235
May 30, 20250.780.790.750.750.75-3.20%146,367
May 29, 20250.780.790.740.770.770.01%227,429
May 28, 20250.770.800.770.770.77-3.88%181,006
May 27, 20250.870.870.760.810.81-8.20%1,710,212
May 23, 20250.930.950.850.880.88-7.77%348,502
May 22, 20251.031.040.930.950.95-7.57%276,970
May 21, 20251.051.061.011.031.03-0.96%136,881
May 20, 20251.111.111.031.041.04-5.45%81,735
May 19, 20251.051.121.031.101.101.85%111,318
May 16, 20251.101.141.071.081.08-2.70%88,228
May 15, 20251.131.151.061.111.11-3.48%170,387
May 14, 20251.161.181.101.151.15-224,948
May 13, 20251.091.261.011.151.157.48%615,494
May 12, 20251.071.181.011.071.071.90%406,532
May 9, 20251.201.221.011.051.05-16.00%457,724
May 8, 20251.281.301.161.251.25-333,755
May 7, 20251.251.321.191.251.255.04%616,191
May 6, 20251.361.401.101.191.19-15.00%1,134,007
May 5, 20251.061.421.051.401.4039.30%4,269,732
May 2, 20250.931.220.911.011.0111.67%2,069,579
May 1, 20250.830.920.830.900.905.88%237,173
Apr 30, 20250.810.850.750.850.855.07%223,025
Apr 29, 20250.780.820.770.810.812.50%238,400
Apr 28, 20250.820.820.760.790.79-1.71%91,995
Apr 25, 20250.820.830.750.800.80-188,814
Apr 24, 20250.830.830.760.800.80-2.78%177,026
Apr 23, 20250.760.830.750.830.839.11%220,872
Apr 22, 20250.740.770.700.760.76-185,438
Apr 21, 20250.780.780.720.760.76-2.32%171,075
Apr 17, 20250.760.780.740.780.782.27%186,020
Apr 16, 20250.820.830.700.760.76-8.59%468,260
Apr 15, 20250.820.910.790.830.83-2.48%582,371
Apr 14, 20250.870.890.800.850.85-4.49%521,733
Apr 11, 20250.930.940.870.890.89-6.59%799,369
Apr 10, 20250.991.200.920.950.95-10.94%3,395,589
Apr 9, 20252.402.440.891.071.071.90%24,032,881
Apr 8, 20251.201.200.981.051.05-4.55%1,073,712
Apr 7, 20251.041.100.971.101.104.76%117,167
Apr 4, 20251.121.120.971.051.05-9.48%132,185
Apr 3, 20251.291.291.111.161.16-10.77%94,524
Apr 2, 20251.501.501.241.301.30-13.91%134,444
Apr 1, 20251.401.511.401.511.514.86%40,854
Mar 31, 20251.501.501.391.441.44-4.64%41,059
Mar 28, 20251.441.511.321.511.514.86%58,776
Mar 27, 20251.611.611.401.441.44-10.56%75,648