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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | - | -3.23% | 115,270 |
| Oct 15, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 177,695 |
| Oct 14, 2025 | 1.53 | 1.60 | 1.52 | 1.56 | 1.56 | -2.50% | 362,451 |
| Oct 13, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.26% | 241,584 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.46 | 1.52 | 1.52 | -2.56% | 741,208 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 270,946 |
| Oct 8, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 252,870 |
| Oct 7, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 342,259 |
| Oct 6, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 446,261 |
| Oct 3, 2025 | 1.63 | 1.77 | 1.63 | 1.68 | 1.68 | 3.07% | 583,074 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.59 | 1.63 | 1.63 | -5.23% | 568,946 |
| Oct 1, 2025 | 1.67 | 1.79 | 1.66 | 1.72 | 1.72 | 1.78% | 661,451 |
| Sep 30, 2025 | 1.60 | 1.74 | 1.57 | 1.69 | 1.69 | 3.68% | 954,478 |
| Sep 29, 2025 | 1.60 | 1.70 | 1.56 | 1.63 | 1.63 | 4.49% | 1,552,992 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.55 | 1.56 | 1.56 | -21.21% | 2,631,404 |
| Sep 25, 2025 | 1.83 | 2.16 | 1.72 | 1.98 | 1.98 | 31.13% | 21,277,333 |
| Sep 24, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 10,676,996 |
| Sep 23, 2025 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 659,423 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -19.29% | 2,118,290 |
| Sep 19, 2025 | 2.04 | 2.07 | 1.81 | 1.97 | 1.97 | 11.93% | 22,072,905 |
| Sep 18, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 6,378,706 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 115,106 |
| Sep 16, 2025 | 1.73 | 1.79 | 1.68 | 1.75 | 1.75 | 1.74% | 148,950 |
| Sep 15, 2025 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -4.44% | 98,925 |
| Sep 12, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | - | 105,289 |
| Sep 11, 2025 | 1.69 | 1.82 | 1.65 | 1.80 | 1.80 | 6.51% | 187,393 |
| Sep 10, 2025 | 1.68 | 1.70 | 1.61 | 1.69 | 1.69 | -0.59% | 232,802 |
| Sep 9, 2025 | 1.62 | 1.70 | 1.59 | 1.70 | 1.70 | 4.94% | 118,157 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 127,089 |
| Sep 5, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | 3.64% | 143,484 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -5.71% | 162,170 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 92,249 |
| Sep 2, 2025 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 95,091 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -2.78% | 152,895 |
| 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 |