Skip to main content
22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.0970
-0.0005 (-0.51%)
At close: Nov 20, 2024, 4:00 PM
0.0950
-0.0020 (-2.06%)
Pre-market: Nov 21, 2024, 7:37 AM EST

22nd Century Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.090.100.090.100.10-0.51%20,893,574
Nov 19, 20240.100.100.090.100.101.56%5,913,858
Nov 18, 20240.090.100.080.100.104.23%6,090,288
Nov 15, 20240.090.090.090.090.09-2.85%3,936,350
Nov 14, 20240.100.100.090.090.09-5.11%2,516,998
Nov 13, 20240.100.100.090.100.10-0.60%6,574,817
Nov 12, 20240.100.110.100.100.10-2.43%6,171,958
Nov 11, 20240.110.110.100.100.10-12.86%6,738,636
Nov 8, 20240.120.130.110.120.120.17%4,911,861
Nov 7, 20240.100.130.100.120.1214.56%15,360,109
Nov 6, 20240.100.100.100.100.10-1.15%2,089,205
Nov 5, 20240.100.110.100.100.10-0.95%2,052,081
Nov 4, 20240.100.110.090.110.115.41%2,930,314
Nov 1, 20240.110.110.100.100.10-3.67%2,848,368
Oct 31, 20240.100.110.090.100.103.19%5,460,476
Oct 30, 20240.100.100.100.100.10-3.74%5,296,329
Oct 29, 20240.120.120.100.100.10-2.52%3,951,157
Oct 28, 20240.110.110.110.110.11-4.89%5,233,340
Oct 25, 20240.100.110.100.110.115.14%7,340,901
Oct 24, 20240.120.120.100.110.11-12.30%9,395,257
Oct 23, 20240.140.140.110.120.125.08%74,394,333
Oct 22, 20240.110.120.100.120.1210.57%20,169,722
Oct 21, 20240.100.110.100.110.110.10%4,616,394
Oct 18, 20240.100.110.090.100.103.45%4,946,933
Oct 17, 20240.100.100.090.100.10-6.63%6,809,625
Oct 16, 20240.130.130.100.110.11-17.41%13,321,049
Oct 15, 20240.150.150.130.130.13-16.77%7,181,896
Oct 14, 20240.150.160.140.160.165.69%2,223,029
Oct 11, 20240.170.170.150.150.15-9.94%5,113,256
Oct 10, 20240.190.190.160.170.17-8.64%5,269,781
Oct 9, 20240.180.200.170.180.182.31%6,056,208
Oct 8, 20240.190.190.170.180.18-5.98%4,278,269
Oct 7, 20240.200.200.180.190.19-0.37%881,411
Oct 4, 20240.180.200.180.190.193.27%1,236,789
Oct 3, 20240.170.190.150.180.1810.01%2,395,968
Oct 2, 20240.180.190.170.170.17-7.17%2,110,742
Oct 1, 20240.210.210.180.180.18-16.41%2,928,644
Sep 30, 20240.240.240.210.220.22-5.66%1,446,964
Sep 27, 20240.260.260.220.230.23-9.77%3,152,216
Sep 26, 20240.280.280.250.250.25-8.04%1,668,667
Sep 25, 20240.300.300.270.270.27-2.93%1,514,797
Sep 24, 20240.300.320.280.280.28-1.70%2,024,974
Sep 23, 20240.260.310.250.290.2910.73%2,536,880
Sep 20, 20240.250.280.240.260.26-0.08%2,376,168
Sep 19, 20240.250.270.240.260.267.16%1,474,670
Sep 18, 20240.260.270.240.240.24-11.70%2,700,333
Sep 17, 20240.300.310.270.280.28-14.03%3,906,967
Sep 16, 20240.330.350.290.320.32-6.49%6,910,682
Sep 13, 20240.500.510.290.340.3427.07%184,775,188
Sep 12, 20240.280.280.260.270.27-5.18%11,009,586
Sep 11, 20240.310.320.280.280.28-13.68%1,976,020
Sep 10, 20240.330.340.290.330.330.03%1,136,274
Sep 9, 20240.300.340.280.330.3323.79%1,146,750
Sep 6, 20240.270.270.260.270.270.80%449,243
Sep 5, 20240.290.300.260.260.26-7.44%485,253
Sep 4, 20240.300.300.280.280.28-3.75%337,971
Sep 3, 20240.330.330.280.300.30-7.27%492,764
Aug 30, 20240.350.350.310.320.32-5.31%451,711
Aug 29, 20240.390.390.320.340.34-13.55%822,818
Aug 28, 20240.470.500.360.390.39-15.26%411,859
Aug 27, 20240.460.490.450.460.463.44%245,597
Aug 26, 20240.550.550.430.440.44-12.27%362,158
Aug 23, 20240.530.530.460.510.51-4.32%327,399
Aug 22, 20240.550.550.530.530.53-3.67%77,164
Aug 21, 20240.560.580.530.550.55-1.79%156,072
Aug 20, 20240.590.610.540.560.56-1.75%207,615
Aug 19, 20240.570.610.560.570.570.88%443,576
Aug 16, 20240.580.600.530.570.57-3.45%267,800
Aug 15, 20240.630.640.580.590.59-4.85%220,813
Aug 14, 20240.700.700.610.620.62-11.51%637,166
Aug 13, 20240.750.750.680.700.70-3.81%99,008
Aug 12, 20240.680.730.660.720.726.09%183,466
Aug 9, 20240.680.690.660.680.680.37%48,996
Aug 8, 20240.690.700.660.680.682.03%50,325
Aug 7, 20240.650.690.650.670.672.62%39,916
Aug 6, 20240.650.650.600.650.653.60%82,447
Aug 5, 20240.660.680.580.630.63-3.08%209,181
Aug 2, 20240.680.680.630.650.65-5.64%112,615
Aug 1, 20240.680.740.650.680.681.57%92,715
Jul 31, 20240.690.720.670.670.67-4.16%89,871
Jul 30, 20240.770.770.690.700.70-8.62%104,533
Jul 29, 20240.770.770.730.770.770.37%118,045
Jul 26, 20240.710.780.690.770.776.30%168,315
Jul 25, 20240.730.730.700.720.720.10%96,247
Jul 24, 20240.730.750.700.720.72-1.65%65,019
Jul 23, 20240.770.770.730.730.73-1.73%63,755
Jul 22, 20240.830.840.720.750.75-11.31%251,799
Jul 19, 20240.850.880.810.840.84-1.80%94,861
Jul 18, 20240.870.910.840.860.86-2.45%128,314
Jul 17, 20240.900.910.840.880.880.79%263,294
Jul 16, 20240.840.900.830.870.874.95%192,206
Jul 15, 20240.870.870.800.830.83-4.16%224,538
Jul 12, 20240.800.870.750.870.879.88%421,925
Jul 11, 20240.720.800.720.790.7910.13%308,769
Jul 10, 20240.700.710.670.710.717.83%120,030
Jul 9, 20240.670.700.630.660.66-0.90%233,648
Jul 8, 20240.680.700.660.670.67-1.12%76,191
Jul 5, 20240.730.730.650.680.68-5.32%112,614
Jul 3, 20240.750.750.700.710.71-0.04%56,250
Jul 2, 20240.690.800.690.710.712.16%124,828