22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.510
-0.040 (-2.58%)
Oct 16, 2025, 1:11 PM EDT - Market open

22nd Century Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20251.571.581.501.50--3.23%115,270
Oct 15, 20251.581.581.541.551.55-0.64%177,695
Oct 14, 20251.531.601.521.561.56-2.50%362,451
Oct 13, 20251.511.601.501.601.605.26%241,584
Oct 10, 20251.571.581.461.521.52-2.56%741,208
Oct 9, 20251.581.601.561.561.56-1.27%270,946
Oct 8, 20251.601.621.581.581.58-1.86%252,870
Oct 7, 20251.651.661.601.611.61-2.42%342,259
Oct 6, 20251.651.691.611.651.65-1.79%446,261
Oct 3, 20251.631.771.631.681.683.07%583,074
Oct 2, 20251.721.751.591.631.63-5.23%568,946
Oct 1, 20251.671.791.661.721.721.78%661,451
Sep 30, 20251.601.741.571.691.693.68%954,478
Sep 29, 20251.601.701.561.631.634.49%1,552,992
Sep 26, 20251.801.841.551.561.56-21.21%2,631,404
Sep 25, 20251.832.161.721.981.9831.13%21,277,333
Sep 24, 20251.571.581.511.511.51-4.43%10,676,996
Sep 23, 20251.561.641.551.581.58-0.63%659,423
Sep 22, 20251.701.701.561.591.59-19.29%2,118,290
Sep 19, 20252.042.071.811.971.9711.93%22,072,905
Sep 18, 20251.751.761.741.761.761.15%6,378,706
Sep 17, 20251.761.791.721.741.74-0.57%115,106
Sep 16, 20251.731.791.681.751.751.74%148,950
Sep 15, 20251.791.821.721.721.72-4.44%98,925
Sep 12, 20251.851.861.781.801.80-105,289
Sep 11, 20251.691.821.651.801.806.51%187,393
Sep 10, 20251.681.701.611.691.69-0.59%232,802
Sep 9, 20251.621.701.591.701.704.94%118,157
Sep 8, 20251.741.741.611.621.62-5.26%127,089
Sep 5, 20251.641.721.611.711.713.64%143,484
Sep 4, 20251.741.741.641.651.65-5.71%162,170
Sep 3, 20251.751.801.741.751.75-2.23%92,249
Sep 2, 20251.791.801.741.791.792.29%95,091
Aug 29, 20251.821.821.721.751.75-2.78%152,895
Aug 28, 20251.851.851.751.801.80-0.55%190,002
Aug 27, 20251.891.921.771.811.81-2.16%157,488
Aug 26, 20251.931.951.841.851.85-4.64%167,094
Aug 25, 20251.971.981.871.941.94-1.52%214,304
Aug 22, 20251.982.041.941.971.97-0.51%207,600
Aug 21, 20252.122.161.981.981.98-9.59%251,613
Aug 20, 20252.282.282.142.192.19-2.23%149,984
Aug 19, 20252.402.402.242.242.24-4.27%117,229
Aug 18, 20252.282.452.272.342.34-165,164
Aug 15, 20252.352.392.312.342.34-2.50%104,970
Aug 14, 20252.382.472.222.402.40-10.11%471,860
Aug 13, 20252.462.672.402.672.6712.18%483,802
Aug 12, 20252.322.382.262.382.383.48%138,452
Aug 11, 20252.422.452.282.302.30-5.35%254,286
Aug 8, 20252.412.572.382.432.43-2.02%201,531
Aug 7, 20252.482.592.432.482.48-0.40%248,321