22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.9248
-0.0405 (-4.20%)
At close: Jan 6, 2026, 4:00 PM EST
0.9400
+0.0152 (1.64%)
After-hours: Jan 6, 2026, 7:54 PM EST
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.97 | 0.99 | 0.89 | 0.92 | 0.92 | -4.20% | 500,052 |
| Jan 5, 2026 | 0.89 | 0.97 | 0.87 | 0.97 | 0.97 | 9.69% | 175,106 |
| Jan 2, 2026 | 0.81 | 0.90 | 0.77 | 0.88 | 0.88 | 14.29% | 165,957 |
| Dec 31, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.17% | 147,398 |
| Dec 30, 2025 | 0.83 | 0.85 | 0.75 | 0.76 | 0.76 | -8.18% | 245,400 |
| Dec 29, 2025 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -5.25% | 236,618 |
| Dec 26, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | 0.89% | 88,716 |
| Dec 24, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | -0.62% | 83,014 |
| Dec 23, 2025 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -5.79% | 123,101 |
| Dec 22, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | -3.25% | 117,197 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | 2.59% | 175,731 |
| Dec 18, 2025 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -4.80% | 101,379 |
| Dec 17, 2025 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -6.67% | 96,505 |
| Dec 16, 2025 | 0.96 | 1.08 | 0.96 | 1.05 | 1.05 | 9.38% | 176,803 |
| Dec 15, 2025 | 1.05 | 1.07 | 0.96 | 0.96 | 0.96 | -8.57% | 159,643 |
| Dec 12, 2025 | 1.14 | 1.15 | 1.04 | 1.05 | 1.05 | -7.89% | 284,077 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.44% | 155,923 |
| Dec 10, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 4.13% | 204,559 |
| Dec 9, 2025 | 1.10 | 1.15 | 1.06 | 1.09 | 1.09 | -2.68% | 215,322 |
| Dec 8, 2025 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 5.66% | 283,864 |
| Dec 5, 2025 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 120,714 |
| Dec 4, 2025 | 1.00 | 1.07 | 0.99 | 1.05 | 1.05 | 2.94% | 100,788 |
| Dec 3, 2025 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -3.32% | 218,672 |
| Dec 2, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 3.43% | 150,710 |
| Dec 1, 2025 | 1.06 | 1.07 | 0.99 | 1.02 | 1.02 | -3.77% | 120,111 |
| Nov 28, 2025 | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | 1.92% | 222,433 |
| Nov 26, 2025 | 0.89 | 1.05 | 0.86 | 1.04 | 1.04 | 20.31% | 350,656 |
| Nov 25, 2025 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | 3.77% | 58,300 |
| Nov 24, 2025 | 0.83 | 0.90 | 0.81 | 0.83 | 0.83 | 0.36% | 110,955 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 3.58% | 114,365 |
| Nov 20, 2025 | 0.90 | 0.92 | 0.78 | 0.80 | 0.80 | -9.46% | 169,272 |
| Nov 19, 2025 | 0.94 | 0.95 | 0.87 | 0.89 | 0.89 | -3.38% | 199,395 |
| Nov 18, 2025 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | 4.36% | 220,004 |
| Nov 17, 2025 | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -7.60% | 213,249 |
| Nov 14, 2025 | 1.00 | 1.04 | 0.94 | 0.95 | 0.95 | -10.39% | 319,084 |
| Nov 13, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 136,612 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.08 | 1.10 | 1.10 | -9.84% | 446,657 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 137,148 |
| Nov 10, 2025 | 1.25 | 1.35 | 1.23 | 1.29 | 1.29 | 4.03% | 245,578 |
| Nov 7, 2025 | 1.23 | 1.26 | 1.19 | 1.24 | 1.24 | - | 198,213 |
| Nov 6, 2025 | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 184,983 |
| Nov 5, 2025 | 1.25 | 1.37 | 1.24 | 1.27 | 1.27 | -1.55% | 511,295 |
| Nov 4, 2025 | 1.44 | 1.49 | 1.27 | 1.29 | 1.29 | -16.77% | 865,992 |
| Nov 3, 2025 | 1.49 | 1.59 | 1.44 | 1.55 | 1.55 | 2.65% | 528,574 |
| Oct 31, 2025 | 1.45 | 1.53 | 1.43 | 1.51 | 1.51 | 4.14% | 485,127 |
| Oct 30, 2025 | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | -9.94% | 1,255,470 |
| Oct 29, 2025 | 1.73 | 1.80 | 1.56 | 1.61 | 1.61 | 6.62% | 13,151,245 |
| Oct 28, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 5,760,952 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -4.40% | 194,977 |
| Oct 24, 2025 | 1.54 | 1.61 | 1.50 | 1.59 | 1.59 | 3.92% | 245,302 |