22nd Century Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.59	0.60	0.57	0.57	0.57	-3.08%	203,789
May 27, 2026	0.59	0.59	0.57	0.58	0.58	-0.26%	153,876
May 26, 2026	0.60	0.60	0.58	0.59	0.59	-1.93%	125,248
May 22, 2026	0.58	0.61	0.58	0.60	0.60	-0.30%	159,309
May 21, 2026	0.62	0.62	0.57	0.60	0.60	-1.84%	158,735
May 20, 2026	0.62	0.64	0.59	0.61	0.61	-2.97%	275,750
May 19, 2026	0.66	0.66	0.59	0.63	0.63	-6.18%	367,800
May 18, 2026	0.62	0.75	0.60	0.67	0.67	6.59%	1,102,240
May 15, 2026	0.72	0.75	0.61	0.63	0.63	-11.95%	901,283
May 14, 2026	0.70	0.73	0.65	0.71	0.71	2.67%	674,739
May 13, 2026	0.58	0.72	0.54	0.70	0.70	19.67%	1,563,367
May 12, 2026	0.57	0.76	0.54	0.58	0.58	-2.22%	1,390,214
May 11, 2026	0.58	0.59	0.51	0.59	0.59	-6.08%	873,305
May 8, 2026	0.68	0.71	0.53	0.63	0.63	-11.09%	832,548
May 7, 2026	0.70	0.74	0.67	0.71	0.71	-16.35%	1,570,827
May 6, 2026	0.82	0.86	0.82	0.85	0.85	1.29%	686,977
May 5, 2026	0.88	0.90	0.79	0.84	0.84	-15.32%	1,662,369
May 4, 2026	0.84	1.02	0.81	0.99	0.99	-27.59%	4,417,184
May 1, 2026	1.80	1.97	1.26	1.37	1.37	-12.18%	62,428,809
Apr 30, 2026	1.68	1.70	1.53	1.56	1.56	-3.11%	179,222
Apr 29, 2026	1.69	1.70	1.58	1.61	1.61	-4.17%	48,191
Apr 28, 2026	1.65	1.78	1.65	1.68	1.68	0.60%	58,962
Apr 27, 2026	1.66	1.73	1.62	1.67	1.67	0.60%	28,575
Apr 24, 2026	1.75	1.75	1.57	1.66	1.66	-2.92%	84,759
Apr 23, 2026	1.79	1.95	1.61	1.71	1.71	-16.59%	455,263
Apr 22, 2026	2.16	2.55	2.00	2.05	2.05	-4.21%	608,842
Apr 21, 2026	2.24	2.25	2.05	2.14	2.14	-3.17%	23,815
Apr 20, 2026	2.04	2.22	1.89	2.21	2.21	11.62%	76,856
Apr 17, 2026	2.02	2.09	1.92	1.98	1.98	-3.88%	48,289
Apr 16, 2026	1.93	2.08	1.79	2.06	2.06	7.85%	67,706
Apr 15, 2026	2.08	2.14	1.91	1.91	1.91	-6.83%	78,983
Apr 14, 2026	2.08	2.08	2.01	2.05	2.05	-0.49%	13,547
Apr 13, 2026	2.07	2.07	1.75	2.06	2.06	2.49%	38,853
Apr 10, 2026	2.10	2.15	1.96	2.01	2.01	-0.99%	18,398
Apr 9, 2026	2.14	2.14	2.00	2.03	2.03	-5.14%	12,596
Apr 8, 2026	2.16	2.25	2.05	2.14	2.14	-0.93%	61,040
Apr 7, 2026	2.00	2.18	1.66	2.16	2.16	0.47%	268,502
Apr 6, 2026	2.39	2.39	2.13	2.15	2.15	-5.08%	21,536
Apr 2, 2026	2.18	2.30	2.11	2.27	2.27	2.49%	16,328
Apr 1, 2026	2.20	2.25	2.03	2.21	2.21	-	44,509
Mar 31, 2026	2.30	2.40	2.16	2.21	2.21	-6.36%	119,408
Mar 30, 2026	2.41	2.41	1.95	2.36	2.36	-2.07%	108,404
Mar 27, 2026	2.90	2.90	2.41	2.41	2.41	-18.03%	62,104
Mar 26, 2026	3.16	3.24	2.92	2.94	2.94	-10.64%	46,612
Mar 25, 2026	3.43	3.43	3.29	3.29	3.29	-4.08%	18,619
Mar 24, 2026	3.55	3.55	3.38	3.43	3.43	-2.28%	12,460
Mar 23, 2026	3.53	3.69	3.47	3.51	3.51	-1.68%	27,834
Mar 20, 2026	3.70	3.70	3.38	3.57	3.57	-1.11%	32,393
Mar 19, 2026	3.66	3.78	3.51	3.61	3.61	-1.10%	20,721
Mar 18, 2026	3.56	3.70	3.56	3.65	3.65	-	12,724