22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.8000
-0.0030 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed

22nd Century Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20251.661.661.581.611.61-3.01%43,626
Mar 25, 20251.681.721.601.661.66-4.05%44,988
Mar 24, 20251.751.751.691.731.731.17%37,912
Mar 21, 20251.861.871.701.711.71-7.57%54,853
Mar 20, 20251.951.951.831.851.85-2.63%36,684
Mar 19, 20251.851.951.791.901.902.70%36,746
Mar 18, 20251.791.941.771.851.853.35%43,709
Mar 17, 20251.761.821.751.791.794.07%46,876
Mar 14, 20251.931.931.691.721.72-11.34%123,176
Mar 13, 20251.912.031.821.941.94-3.00%49,024
Mar 12, 20251.922.081.852.002.004.17%33,246
Mar 11, 20252.002.001.791.921.92-4.48%58,538
Mar 10, 20252.072.071.912.012.01-3.37%40,975
Mar 7, 20252.032.151.962.082.080.48%49,279
Mar 6, 20252.042.102.012.072.070.98%55,091
Mar 5, 20251.902.101.902.052.057.89%78,548
Mar 4, 20251.791.961.681.901.906.15%84,273
Mar 3, 20252.032.061.761.791.79-6.77%96,486
Feb 28, 20251.971.971.751.921.92-4.95%128,029
Feb 27, 20252.252.281.892.022.02-9.82%140,849
Feb 26, 20252.532.572.102.242.24-12.16%175,884
Feb 25, 20252.652.732.542.552.55-3.77%113,874
Feb 24, 20253.143.172.542.652.65-15.87%162,677
Feb 21, 20253.203.293.073.153.15-3.08%84,184
Feb 20, 20253.303.303.163.253.25-2.99%28,218
Feb 19, 20253.213.383.193.353.351.21%59,973
Feb 18, 20253.273.473.153.313.313.76%124,285
Feb 14, 20253.043.203.043.193.193.24%38,978
Feb 13, 20253.163.403.013.093.09-4.04%228,974