22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
2.760
-0.180 (-6.12%)
At close: Jul 31, 2025, 4:00 PM
2.680
-0.080 (-2.90%)
Pre-market: Aug 1, 2025, 5:37 AM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.96 | 2.97 | 2.69 | 2.76 | 2.76 | -6.12% | 437,866 |
| Jul 30, 2025 | 2.93 | 3.13 | 2.90 | 2.94 | 2.94 | -3.61% | 370,992 |
| Jul 29, 2025 | 3.08 | 3.12 | 2.90 | 3.05 | 3.05 | -8.41% | 920,522 |
| Jul 28, 2025 | 3.45 | 3.93 | 3.19 | 3.33 | 3.33 | 8.47% | 18,193,703 |
| Jul 25, 2025 | 2.95 | 3.11 | 2.86 | 3.07 | 3.07 | 4.07% | 224,663 |
| Jul 24, 2025 | 2.98 | 3.20 | 2.93 | 2.95 | 2.95 | -3.28% | 340,348 |
| Jul 23, 2025 | 3.02 | 3.40 | 2.92 | 3.05 | 3.05 | 0.33% | 472,328 |
| Jul 22, 2025 | 3.27 | 3.30 | 2.88 | 3.04 | 3.04 | -15.08% | 799,753 |
| Jul 21, 2025 | 3.85 | 3.98 | 3.50 | 3.58 | 3.58 | -8.44% | 783,006 |
| Jul 18, 2025 | 4.45 | 4.53 | 3.70 | 3.91 | 3.91 | -20.20% | 1,763,927 |
| Jul 17, 2025 | 7.66 | 9.47 | 4.51 | 4.90 | 4.90 | 6.99% | 25,667,376 |
| Jul 16, 2025 | 4.72 | 4.72 | 4.24 | 4.58 | 4.58 | -3.58% | 1,489,231 |
| Jul 15, 2025 | 5.15 | 5.24 | 4.70 | 4.75 | 4.75 | -7.59% | 105,745 |
| Jul 14, 2025 | 5.58 | 5.58 | 5.02 | 5.14 | 5.14 | -16.83% | 244,293 |
| Jul 11, 2025 | 6.92 | 6.98 | 6.12 | 6.18 | 6.18 | -9.12% | 1,360,055 |
| Jul 10, 2025 | 6.31 | 6.91 | 6.30 | 6.80 | 6.80 | 11.11% | 83,482 |
| Jul 9, 2025 | 5.94 | 6.12 | 5.80 | 6.12 | 6.12 | 3.38% | 39,250 |
| Jul 8, 2025 | 6.22 | 6.22 | 5.73 | 5.92 | 5.92 | -5.13% | 55,707 |
| Jul 7, 2025 | 6.50 | 6.68 | 6.18 | 6.24 | 6.24 | -4.00% | 32,564 |
| Jul 3, 2025 | 6.97 | 7.30 | 6.30 | 6.50 | 6.50 | -6.61% | 135,938 |
| Jul 2, 2025 | 7.40 | 7.40 | 6.93 | 6.96 | 6.96 | -6.58% | 73,027 |
| Jul 1, 2025 | 7.50 | 7.65 | 7.37 | 7.45 | 7.45 | -1.06% | 25,132 |
| Jun 30, 2025 | 8.13 | 8.13 | 7.38 | 7.53 | 7.53 | -7.38% | 27,509 |
| Jun 27, 2025 | 8.32 | 9.10 | 7.90 | 8.13 | 8.13 | -2.28% | 55,313 |
| Jun 26, 2025 | 6.98 | 9.50 | 6.85 | 8.32 | 8.32 | 20.75% | 158,440 |
| Jun 25, 2025 | 7.18 | 7.25 | 6.81 | 6.89 | 6.89 | -4.97% | 30,936 |
| Jun 24, 2025 | 8.50 | 9.40 | 6.93 | 7.25 | 7.25 | -10.60% | 72,746 |
| Jun 23, 2025 | 8.63 | 8.88 | 8.00 | 8.11 | 8.11 | -7.00% | 30,003 |
| Jun 20, 2025 | 11.00 | 11.20 | 6.28 | 8.72 | 8.72 | -13.85% | 251,713 |
| Jun 18, 2025 | 11.04 | 12.40 | 9.94 | 10.12 | 10.12 | -7.74% | 38,010 |
| Jun 17, 2025 | 13.80 | 13.80 | 10.12 | 10.97 | 10.97 | -23.05% | 32,883 |
| Jun 16, 2025 | 14.95 | 14.95 | 14.03 | 14.26 | 14.26 | -4.04% | 6,191 |
| Jun 13, 2025 | 14.98 | 15.20 | 14.61 | 14.86 | 14.86 | -2.04% | 5,675 |
| Jun 12, 2025 | 16.33 | 16.33 | 14.81 | 15.17 | 15.17 | -5.11% | 13,867 |
| Jun 11, 2025 | 16.56 | 16.56 | 14.95 | 15.99 | 15.99 | -3.46% | 10,541 |
| Jun 10, 2025 | 16.35 | 16.91 | 16.35 | 16.56 | 16.56 | -1.70% | 5,369 |
| Jun 9, 2025 | 17.14 | 17.14 | 16.34 | 16.85 | 16.85 | -1.16% | 7,969 |
| Jun 6, 2025 | 17.05 | 17.11 | 16.61 | 17.04 | 17.04 | -0.13% | 4,250 |
| Jun 5, 2025 | 16.79 | 17.60 | 16.56 | 17.07 | 17.07 | -0.93% | 6,538 |
| Jun 4, 2025 | 17.17 | 17.25 | 16.79 | 17.23 | 17.23 | -0.13% | 4,651 |
| Jun 3, 2025 | 17.48 | 17.87 | 16.79 | 17.25 | 17.25 | -1.06% | 6,180 |
| Jun 2, 2025 | 17.37 | 17.47 | 16.81 | 17.43 | 17.43 | 1.07% | 4,705 |
| May 30, 2025 | 17.94 | 18.17 | 17.25 | 17.25 | 17.25 | -3.20% | 6,363 |
| May 29, 2025 | 17.91 | 18.12 | 17.02 | 17.82 | 17.82 | 0.01% | 9,888 |
| May 28, 2025 | 17.71 | 18.45 | 17.60 | 17.82 | 17.82 | -3.88% | 7,869 |
| May 27, 2025 | 19.99 | 20.08 | 17.48 | 18.54 | 18.54 | -8.20% | 74,357 |
| May 23, 2025 | 21.39 | 21.85 | 19.64 | 20.19 | 20.19 | -7.77% | 15,152 |
| May 22, 2025 | 23.69 | 23.92 | 21.47 | 21.90 | 21.90 | -7.57% | 12,042 |
| May 21, 2025 | 24.15 | 24.38 | 23.23 | 23.69 | 23.69 | -0.96% | 5,951 |
| May 20, 2025 | 25.53 | 25.53 | 23.69 | 23.92 | 23.92 | -5.45% | 3,553 |