22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
4.410
+0.210 (5.00%)
Aug 4, 2026, 4:00 PM EDT - Market closed
22nd Century Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.27 | 4.44 | 4.19 | 4.41 | 4.41 | 5.00% | 15,853 |
| 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 |
| Jul 23, 2026 | 4.12 | 4.68 | 4.12 | 4.65 | 4.65 | 9.03% | 8,735 |
| Jul 22, 2026 | 4.30 | 4.39 | 4.16 | 4.27 | 4.27 | -5.43% | 27,694 |
| Jul 21, 2026 | 4.15 | 4.51 | 4.15 | 4.51 | 4.51 | 4.40% | 6,876 |
| Jul 20, 2026 | 4.24 | 4.32 | 4.21 | 4.32 | 4.32 | -0.23% | 4,454 |
| Jul 17, 2026 | 4.14 | 4.60 | 4.14 | 4.33 | 4.33 | 0.93% | 17,155 |
| Jul 16, 2026 | 4.14 | 4.50 | 4.05 | 4.29 | 4.29 | -1.15% | 8,676 |
| Jul 15, 2026 | 4.35 | 4.43 | 4.19 | 4.34 | 4.34 | 3.58% | 5,862 |
| Jul 14, 2026 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | 2.19% | 3,262 |
| Jul 13, 2026 | 4.23 | 4.23 | 4.05 | 4.10 | 4.10 | -3.07% | 7,605 |
| Jul 10, 2026 | 4.39 | 4.39 | 4.23 | 4.23 | 4.23 | -2.08% | 6,341 |
| Jul 9, 2026 | 4.12 | 4.60 | 4.12 | 4.32 | 4.32 | 2.37% | 12,514 |
| Jul 8, 2026 | 4.30 | 4.36 | 4.15 | 4.22 | 4.22 | -3.21% | 5,338 |
| Jul 7, 2026 | 4.29 | 4.43 | 4.23 | 4.36 | 4.36 | 1.87% | 14,760 |
| Jul 6, 2026 | 4.02 | 4.28 | 4.00 | 4.28 | 4.28 | 6.73% | 10,393 |
| Jul 2, 2026 | 4.31 | 4.41 | 3.91 | 4.01 | 4.01 | -6.96% | 22,542 |
| Jul 1, 2026 | 4.06 | 4.50 | 4.06 | 4.31 | 4.31 | 6.42% | 16,497 |
| Jun 30, 2026 | 3.85 | 4.22 | 3.85 | 4.05 | 4.05 | 3.85% | 19,715 |
| Jun 29, 2026 | 3.89 | 3.91 | 3.74 | 3.90 | 3.90 | -0.76% | 18,114 |
| Jun 26, 2026 | 4.66 | 4.77 | 3.86 | 3.93 | 3.93 | -18.97% | 56,921 |
| Jun 25, 2026 | 4.80 | 4.96 | 4.74 | 4.85 | 4.85 | 1.46% | 17,953 |
| Jun 24, 2026 | 4.65 | 4.89 | 4.65 | 4.78 | 4.78 | 3.91% | 33,719 |
| Jun 23, 2026 | 4.40 | 4.76 | 4.40 | 4.60 | 4.60 | 2.45% | 46,346 |
| Jun 22, 2026 | 4.59 | 4.60 | 4.25 | 4.49 | 4.49 | -3.34% | 32,749 |
| Jun 18, 2026 | 5.46 | 5.53 | 4.62 | 4.65 | 4.65 | -15.55% | 75,374 |
| Jun 17, 2026 | 5.71 | 5.83 | 5.50 | 5.50 | 5.50 | -4.18% | 18,634 |
| Jun 16, 2026 | 6.04 | 6.14 | 5.52 | 5.74 | 5.74 | -6.51% | 52,853 |
| Jun 15, 2026 | 6.59 | 6.60 | 6.10 | 6.14 | 6.14 | -6.19% | 53,689 |
| Jun 12, 2026 | 6.42 | 7.32 | 6.32 | 6.55 | 6.55 | 3.56% | 110,556 |
| Jun 11, 2026 | 6.20 | 6.59 | 5.41 | 6.32 | 6.32 | -5.36% | 58,122 |
| Jun 10, 2026 | 6.72 | 6.76 | 6.02 | 6.68 | 6.68 | -8.52% | 36,104 |
| Jun 9, 2026 | 8.60 | 8.80 | 7.11 | 7.30 | 7.30 | -29.25% | 150,501 |
| Jun 8, 2026 | 9.20 | 10.71 | 9.06 | 10.32 | 10.32 | 11.52% | 12,842 |
| Jun 5, 2026 | 10.58 | 10.60 | 9.25 | 9.25 | 9.25 | -10.87% | 13,929 |
| Jun 4, 2026 | 9.80 | 10.60 | 9.80 | 10.38 | 10.38 | 5.49% | 20,627 |
| Jun 3, 2026 | 9.64 | 10.00 | 9.50 | 9.84 | 9.84 | 2.50% | 15,693 |
| Jun 2, 2026 | 11.60 | 11.60 | 9.60 | 9.60 | 9.60 | -17.24% | 23,014 |
| Jun 1, 2026 | 10.60 | 11.90 | 10.60 | 11.60 | 11.60 | 6.17% | 16,352 |
| May 29, 2026 | 11.20 | 11.43 | 10.62 | 10.93 | 10.93 | -3.48% | 18,803 |
| May 28, 2026 | 11.70 | 12.00 | 11.31 | 11.32 | 11.32 | -3.08% | 11,046 |
| May 27, 2026 | 11.84 | 11.87 | 11.30 | 11.68 | 11.68 | -0.26% | 8,038 |
| May 26, 2026 | 11.94 | 11.97 | 11.61 | 11.71 | 11.71 | -1.93% | 6,692 |
| May 22, 2026 | 11.64 | 12.18 | 11.64 | 11.94 | 11.94 | -0.30% | 8,475 |