22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.750
-0.050 (-2.78%)
At close: Aug 29, 2025, 4:00 PM
1.750
0.00 (-0.01%)
After-hours: Aug 29, 2025, 7:45 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -2.78% | 136,650 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -0.55% | 190,002 |
| Aug 27, 2025 | 1.89 | 1.92 | 1.77 | 1.81 | 1.81 | -2.16% | 157,488 |
| Aug 26, 2025 | 1.93 | 1.95 | 1.84 | 1.85 | 1.85 | -4.64% | 167,094 |
| Aug 25, 2025 | 1.97 | 1.98 | 1.87 | 1.94 | 1.94 | -1.52% | 214,304 |
| Aug 22, 2025 | 1.98 | 2.04 | 1.94 | 1.97 | 1.97 | -0.51% | 207,600 |
| Aug 21, 2025 | 2.12 | 2.16 | 1.98 | 1.98 | 1.98 | -9.59% | 251,613 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.14 | 2.19 | 2.19 | -2.23% | 149,984 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -4.27% | 117,229 |
| Aug 18, 2025 | 2.28 | 2.45 | 2.27 | 2.34 | 2.34 | - | 165,164 |
| Aug 15, 2025 | 2.35 | 2.39 | 2.31 | 2.34 | 2.34 | -2.50% | 104,970 |
| Aug 14, 2025 | 2.38 | 2.47 | 2.22 | 2.40 | 2.40 | -10.11% | 471,860 |
| Aug 13, 2025 | 2.46 | 2.67 | 2.40 | 2.67 | 2.67 | 12.18% | 483,802 |
| Aug 12, 2025 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | 3.48% | 138,452 |
| Aug 11, 2025 | 2.42 | 2.45 | 2.28 | 2.30 | 2.30 | -5.35% | 254,286 |
| Aug 8, 2025 | 2.41 | 2.57 | 2.38 | 2.43 | 2.43 | -2.02% | 201,531 |
| Aug 7, 2025 | 2.48 | 2.59 | 2.43 | 2.48 | 2.48 | -0.40% | 248,321 |
| Aug 6, 2025 | 2.57 | 2.66 | 2.41 | 2.49 | 2.49 | -2.35% | 188,877 |
| Aug 5, 2025 | 2.42 | 2.66 | 2.35 | 2.55 | 2.55 | 3.66% | 331,319 |
| Aug 4, 2025 | 2.46 | 2.48 | 2.18 | 2.46 | 2.46 | -0.40% | 1,183,633 |
| Aug 1, 2025 | 2.65 | 2.67 | 2.44 | 2.47 | 2.47 | -10.51% | 317,080 |
| 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 |