22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.9140
+0.0660 (7.78%)
At close: Oct 2, 2026, 4:00 PM EDT
0.8900
-0.0240 (-2.63%)
After-hours: Oct 2, 2026, 7:27 PM EDT
22nd Century Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.88 | 0.94 | 0.85 | 0.91 | 0.91 | 7.78% | 118,593 |
| Oct 1, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 0.94% | 53,531 |
| Sep 30, 2026 | 0.82 | 0.88 | 0.79 | 0.84 | 0.84 | 4.78% | 100,330 |
| Sep 29, 2026 | 1.03 | 1.07 | 0.79 | 0.80 | 0.80 | -16.02% | 251,201 |
| Sep 28, 2026 | 1.34 | 1.34 | 0.91 | 0.95 | 0.95 | -28.22% | 487,419 |
| Sep 25, 2026 | 1.51 | 1.51 | 1.20 | 1.33 | 1.33 | -11.92% | 193,824 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.15 | 1.51 | 1.51 | -35.47% | 855,264 |
| Sep 23, 2026 | 1.81 | 2.60 | 1.69 | 2.34 | 2.34 | 29.28% | 2,695,944 |
| Sep 22, 2026 | 1.77 | 1.89 | 1.77 | 1.81 | 1.81 | 2.26% | 27,077 |
| Sep 21, 2026 | 1.81 | 1.85 | 1.76 | 1.77 | 1.77 | -1.12% | 20,792 |
| Sep 18, 2026 | 1.75 | 1.89 | 1.74 | 1.79 | 1.79 | 1.13% | 31,967 |
| Sep 17, 2026 | 1.74 | 1.79 | 1.68 | 1.77 | 1.77 | 2.91% | 13,766 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.67 | 1.72 | 1.72 | -4.18% | 14,811 |
| Sep 15, 2026 | 1.82 | 1.84 | 1.74 | 1.80 | 1.80 | -2.97% | 21,767 |
| Sep 14, 2026 | 1.98 | 1.98 | 1.80 | 1.85 | 1.85 | -7.04% | 21,024 |
| Sep 11, 2026 | 2.01 | 2.06 | 1.93 | 1.99 | 1.99 | -2.69% | 11,168 |
| Sep 10, 2026 | 2.14 | 2.17 | 1.99 | 2.05 | 2.05 | -3.99% | 29,937 |
| Sep 9, 2026 | 2.27 | 2.31 | 2.10 | 2.13 | 2.13 | -6.99% | 22,331 |
| Sep 8, 2026 | 2.41 | 2.43 | 2.25 | 2.29 | 2.29 | -6.53% | 21,933 |
| Sep 4, 2026 | 2.29 | 2.50 | 2.28 | 2.45 | 2.45 | 7.46% | 30,770 |
| Sep 3, 2026 | 2.33 | 2.40 | 2.27 | 2.28 | 2.28 | -2.56% | 20,177 |
| Sep 2, 2026 | 2.61 | 2.61 | 2.30 | 2.34 | 2.34 | -10.34% | 59,396 |
| Sep 1, 2026 | 3.18 | 3.80 | 2.51 | 2.61 | 2.61 | -18.44% | 441,981 |
| Aug 31, 2026 | 3.35 | 3.35 | 3.08 | 3.20 | 3.20 | 2.24% | 14,222 |
| Aug 28, 2026 | 3.09 | 3.18 | 3.07 | 3.13 | 3.13 | 2.96% | 14,439 |
| Aug 27, 2026 | 3.31 | 3.33 | 3.00 | 3.04 | 3.04 | -10.32% | 34,052 |
| Aug 26, 2026 | 3.12 | 3.61 | 3.05 | 3.39 | 3.39 | 12.62% | 87,320 |
| Aug 25, 2026 | 3.71 | 3.71 | 3.00 | 3.01 | 3.01 | -18.29% | 99,740 |
| Aug 24, 2026 | 3.83 | 4.09 | 3.65 | 3.68 | 3.68 | -1.93% | 11,465 |
| Aug 21, 2026 | 3.85 | 4.15 | 3.70 | 3.76 | 3.76 | -4.39% | 9,227 |
| Aug 20, 2026 | 4.07 | 4.07 | 3.80 | 3.93 | 3.93 | -1.29% | 6,135 |
| Aug 19, 2026 | 4.15 | 4.17 | 3.90 | 3.98 | 3.98 | -2.21% | 15,192 |
| Aug 18, 2026 | 4.21 | 4.28 | 4.07 | 4.07 | 4.07 | -1.21% | 9,059 |
| Aug 17, 2026 | 4.34 | 4.34 | 4.09 | 4.12 | 4.12 | -4.74% | 9,327 |
| Aug 14, 2026 | 3.99 | 4.35 | 3.99 | 4.33 | 4.33 | 5.23% | 9,552 |
| Aug 13, 2026 | 4.33 | 4.33 | 3.73 | 4.11 | 4.11 | -4.64% | 30,490 |
| Aug 12, 2026 | 4.37 | 4.57 | 4.31 | 4.31 | 4.31 | -2.05% | 11,899 |
| Aug 11, 2026 | 4.24 | 4.54 | 4.20 | 4.40 | 4.40 | 1.15% | 4,177 |
| Aug 10, 2026 | 4.29 | 4.50 | 4.23 | 4.35 | 4.35 | 1.40% | 5,613 |
| Aug 7, 2026 | 4.29 | 4.53 | 4.10 | 4.29 | 4.29 | -0.69% | 9,860 |
| Aug 6, 2026 | 4.29 | 4.33 | 4.29 | 4.32 | 4.32 | -0.92% | 1,952 |
| Aug 5, 2026 | 4.40 | 4.49 | 4.04 | 4.36 | 4.36 | -1.13% | 8,423 |
| Aug 4, 2026 | 4.27 | 4.44 | 4.19 | 4.41 | 4.41 | 5.00% | 15,933 |
| Aug 3, 2026 | 4.06 | 4.22 | 4.04 | 4.20 | 4.20 | 5.00% | 5,118 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 3.36% | 8,595 |
| Jul 30, 2026 | 3.79 | 3.87 | 3.61 | 3.87 | 3.87 | 4.03% | 7,042 |
| Jul 29, 2026 | 3.87 | 3.96 | 3.72 | 3.72 | 3.72 | -5.34% | 10,341 |
| Jul 28, 2026 | 4.07 | 4.07 | 3.90 | 3.93 | 3.93 | -5.07% | 4,864 |
| Jul 27, 2026 | 4.11 | 4.14 | 3.91 | 4.14 | 4.14 | -3.04% | 14,181 |
| Jul 24, 2026 | 4.65 | 4.65 | 4.17 | 4.27 | 4.27 | -8.17% | 8,179 |