22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
7.36
-1.27 (-14.72%)
Jan 29, 2026, 10:51 AM EST - Market open
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.50 | 8.50 | 7.17 | 7.32 | - | -15.18% | 10,204 |
| Jan 28, 2026 | 9.10 | 9.21 | 8.37 | 8.63 | 8.63 | -6.14% | 31,213 |
| Jan 27, 2026 | 11.19 | 11.19 | 9.00 | 9.20 | 9.20 | -18.70% | 65,596 |
| Jan 26, 2026 | 10.52 | 11.37 | 10.35 | 11.31 | 11.31 | 7.65% | 53,471 |
| Jan 23, 2026 | 11.93 | 11.93 | 9.99 | 10.51 | 10.51 | -15.61% | 41,777 |
| Jan 22, 2026 | 12.30 | 13.20 | 12.00 | 12.45 | 12.45 | 2.66% | 29,247 |
| Jan 21, 2026 | 12.23 | 12.45 | 11.87 | 12.13 | 12.13 | -0.39% | 5,723 |
| Jan 20, 2026 | 12.64 | 12.82 | 12.08 | 12.17 | 12.17 | -4.22% | 7,593 |
| Jan 16, 2026 | 12.98 | 13.08 | 12.35 | 12.71 | 12.71 | -2.03% | 5,033 |
| Jan 15, 2026 | 12.75 | 13.28 | 12.53 | 12.98 | 12.97 | 0.84% | 3,380 |
| Jan 14, 2026 | 12.45 | 12.87 | 12.15 | 12.87 | 12.87 | 5.09% | 5,523 |
| Jan 13, 2026 | 12.77 | 12.96 | 12.18 | 12.24 | 12.24 | -6.05% | 4,648 |
| Jan 12, 2026 | 13.66 | 13.66 | 12.45 | 13.03 | 13.03 | -4.21% | 10,624 |
| Jan 9, 2026 | 13.91 | 14.25 | 13.14 | 13.61 | 13.60 | -2.16% | 10,724 |
| Jan 8, 2026 | 13.04 | 14.18 | 13.04 | 13.91 | 13.90 | 5.74% | 12,493 |
| Jan 7, 2026 | 14.25 | 14.25 | 12.85 | 13.15 | 13.15 | -5.20% | 11,098 |
| Jan 6, 2026 | 14.55 | 14.85 | 13.39 | 13.87 | 13.87 | -4.19% | 33,389 |
| Jan 5, 2026 | 13.35 | 14.55 | 13.00 | 14.48 | 14.48 | 9.69% | 11,757 |
| Jan 2, 2026 | 12.08 | 13.47 | 11.58 | 13.20 | 13.20 | 14.29% | 11,286 |
| Dec 31, 2025 | 11.25 | 11.55 | 11.21 | 11.55 | 11.55 | 1.17% | 9,858 |
| Dec 30, 2025 | 12.45 | 12.75 | 11.27 | 11.42 | 11.42 | -8.18% | 16,400 |
| Dec 29, 2025 | 13.12 | 13.12 | 12.02 | 12.43 | 12.43 | -5.25% | 17,412 |
| Dec 26, 2025 | 13.21 | 13.21 | 12.53 | 13.12 | 13.12 | 0.89% | 6,051 |
| Dec 24, 2025 | 13.03 | 13.09 | 12.63 | 13.01 | 13.01 | -0.62% | 5,594 |
| Dec 23, 2025 | 13.65 | 13.94 | 12.92 | 13.09 | 13.09 | -5.79% | 8,370 |
| Dec 22, 2025 | 13.95 | 14.55 | 13.73 | 13.89 | 13.89 | -3.25% | 7,849 |
| Dec 19, 2025 | 14.40 | 14.40 | 13.56 | 14.36 | 14.36 | 2.59% | 11,728 |
| Dec 18, 2025 | 14.45 | 15.00 | 13.92 | 14.00 | 13.99 | -4.80% | 6,758 |
| Dec 17, 2025 | 15.60 | 15.60 | 14.62 | 14.70 | 14.70 | -6.67% | 6,463 |
| Dec 16, 2025 | 14.42 | 16.20 | 14.41 | 15.75 | 15.75 | 9.37% | 12,134 |
| Dec 15, 2025 | 15.75 | 16.05 | 14.40 | 14.40 | 14.40 | -8.57% | 10,908 |
| Dec 12, 2025 | 17.10 | 17.25 | 15.54 | 15.75 | 15.75 | -7.89% | 19,629 |
| Dec 11, 2025 | 17.25 | 17.40 | 16.80 | 17.10 | 17.10 | 0.44% | 13,917 |
| Dec 10, 2025 | 16.65 | 17.51 | 16.65 | 17.03 | 17.02 | 4.13% | 13,662 |
| Dec 9, 2025 | 16.50 | 17.25 | 15.92 | 16.35 | 16.35 | -2.68% | 14,443 |
| Dec 8, 2025 | 16.50 | 17.25 | 16.05 | 16.80 | 16.80 | 5.66% | 19,145 |
| Dec 5, 2025 | 15.75 | 16.39 | 15.45 | 15.90 | 15.90 | 0.95% | 8,047 |
| Dec 4, 2025 | 15.00 | 16.05 | 14.85 | 15.75 | 15.75 | 2.94% | 6,719 |
| Dec 3, 2025 | 15.60 | 16.35 | 14.70 | 15.30 | 15.30 | -3.32% | 14,578 |
| Dec 2, 2025 | 15.30 | 16.05 | 15.15 | 15.83 | 15.82 | 3.43% | 10,047 |
| Dec 1, 2025 | 15.90 | 16.05 | 14.85 | 15.30 | 15.30 | -3.77% | 8,007 |
| Nov 28, 2025 | 15.75 | 17.10 | 15.68 | 15.90 | 15.90 | 1.92% | 14,828 |
| Nov 26, 2025 | 13.35 | 15.68 | 12.97 | 15.60 | 15.60 | 20.31% | 23,377 |
| Nov 25, 2025 | 12.90 | 13.31 | 12.50 | 12.97 | 12.97 | 3.77% | 3,886 |
| Nov 24, 2025 | 12.45 | 13.45 | 12.15 | 12.50 | 12.49 | 0.36% | 7,397 |
| Nov 21, 2025 | 12.42 | 12.45 | 11.70 | 12.45 | 12.45 | 3.59% | 7,624 |
| Nov 20, 2025 | 13.50 | 13.79 | 11.70 | 12.02 | 12.02 | -9.46% | 11,284 |
| Nov 19, 2025 | 14.10 | 14.24 | 13.08 | 13.28 | 13.27 | -3.38% | 13,293 |
| Nov 18, 2025 | 12.75 | 13.95 | 12.54 | 13.74 | 13.74 | 4.37% | 14,666 |
| Nov 17, 2025 | 14.10 | 14.49 | 12.86 | 13.17 | 13.17 | -7.60% | 14,216 |