22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
0.7701
-0.5299 (-40.76%)
At close: Nov 13, 2026, 4:00 PM EST
0.7110
-0.0591 (-7.67%)
After-hours: Nov 13, 2026, 7:59 PM EST
22nd Century Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.97 | 0.97 | 0.72 | 0.77 | 0.77 | -40.76% | 27,268,237 |
| Nov 12, 2026 | 1.27 | 1.58 | 1.26 | 1.30 | 1.30 | -16.67% | 1,149,720 |
| Nov 11, 2026 | 1.49 | 1.64 | 1.33 | 1.56 | 1.56 | 9.86% | 408,148 |
| Nov 10, 2026 | 1.50 | 1.59 | 1.40 | 1.42 | 1.42 | -12.88% | 220,329 |
| Nov 9, 2026 | 1.67 | 1.70 | 1.40 | 1.63 | 1.63 | 5.16% | 887,863 |
| Nov 6, 2026 | 1.73 | 1.76 | 1.51 | 1.55 | 1.55 | -19.69% | 489,206 |
| Nov 5, 2026 | 2.15 | 2.24 | 1.82 | 1.93 | 1.93 | -20.77% | 348,622 |
| Nov 4, 2026 | 2.32 | 2.44 | 2.07 | 2.44 | 2.44 | -13.03% | 777,794 |
| Nov 3, 2026 | 4.01 | 4.05 | 2.48 | 2.80 | 2.80 | -34.83% | 685,404 |
| Nov 2, 2026 | 4.36 | 4.41 | 3.18 | 4.30 | 4.30 | 6.47% | 3,701,413 |
| Oct 30, 2026 | 4.22 | 4.29 | 3.83 | 4.04 | 4.04 | -17.91% | 244,457 |
| Oct 29, 2026 | 5.20 | 5.25 | 4.87 | 4.92 | 4.92 | -12.68% | 385,661 |
| Oct 28, 2026 | 5.53 | 5.73 | 5.21 | 5.63 | 5.63 | -7.34% | 536,179 |
| Oct 27, 2026 | 6.53 | 7.29 | 5.61 | 6.08 | 6.08 | 18.55% | 4,076,031 |
| Oct 26, 2026 | 6.49 | 6.50 | 5.02 | 5.13 | 5.13 | -55.29% | 699,672 |
| Oct 23, 2026 | 18.85 | 20.01 | 10.18 | 11.47 | 11.47 | -8.34% | 3,785,986 |
| Oct 22, 2026 | 17.91 | 25.35 | 11.75 | 12.51 | 12.51 | -20.96% | 1,938,213 |
| Oct 21, 2026 | 15.07 | 16.68 | 14.63 | 15.83 | 15.83 | 2.13% | 11,622 |
| Oct 20, 2026 | 15.27 | 15.95 | 14.14 | 15.50 | 15.50 | -9.42% | 12,933 |
| Oct 19, 2026 | 17.11 | 18.17 | 15.08 | 17.11 | 17.11 | -11.94% | 35,745 |
| Oct 16, 2026 | 38.86 | 38.86 | 17.51 | 19.43 | 19.43 | -46.59% | 470,215 |
| Oct 15, 2026 | 37.70 | 37.70 | 32.58 | 36.38 | 36.38 | -3.60% | 233,896 |
| Oct 14, 2026 | 38.11 | 38.27 | 36.78 | 37.74 | 37.74 | -2.40% | 288 |
| Oct 13, 2026 | 40.60 | 40.76 | 37.74 | 38.66 | 38.66 | -7.98% | 1,366 |
| Oct 12, 2026 | 47.56 | 47.56 | 39.83 | 42.02 | 42.02 | -10.75% | 1,807 |
| Oct 9, 2026 | 48.55 | 50.98 | 46.46 | 47.07 | 47.07 | -6.79% | 1,065 |
| Oct 8, 2026 | 51.04 | 52.55 | 48.14 | 50.50 | 50.50 | -2.33% | 790 |
| Oct 7, 2026 | 53.05 | 53.05 | 50.95 | 51.71 | 51.71 | -3.09% | 773 |
| Oct 6, 2026 | 54.97 | 54.97 | 50.05 | 53.35 | 53.35 | 0.88% | 861 |
| Oct 5, 2026 | 53.36 | 54.52 | 50.52 | 52.89 | 52.89 | -0.23% | 1,114 |
| Oct 2, 2026 | 50.95 | 54.52 | 49.31 | 53.01 | 53.01 | 7.78% | 2,082 |
| Oct 1, 2026 | 48.72 | 50.32 | 47.27 | 49.18 | 49.18 | 0.94% | 938 |
| Sep 30, 2026 | 47.61 | 51.04 | 45.83 | 48.73 | 48.73 | 4.78% | 1,950 |
| Sep 29, 2026 | 59.74 | 62.06 | 45.54 | 46.50 | 46.50 | -16.02% | 4,387 |
| Sep 28, 2026 | 77.72 | 77.72 | 52.86 | 55.37 | 55.37 | -28.22% | 8,404 |
| Sep 25, 2026 | 87.58 | 87.58 | 69.60 | 77.14 | 77.14 | -11.92% | 3,342 |
| Sep 24, 2026 | 107.88 | 107.88 | 66.71 | 87.58 | 87.58 | -35.47% | 14,746 |
| Sep 23, 2026 | 104.98 | 150.80 | 98.02 | 135.72 | 135.72 | 29.28% | 46,482 |
| Sep 22, 2026 | 102.66 | 109.36 | 102.66 | 104.98 | 104.98 | 2.26% | 467 |
| Sep 21, 2026 | 104.98 | 107.30 | 101.91 | 102.66 | 102.66 | -1.12% | 358 |
| Sep 18, 2026 | 101.50 | 109.62 | 100.92 | 103.82 | 103.82 | 1.13% | 551 |
| Sep 17, 2026 | 100.92 | 103.81 | 97.45 | 102.66 | 102.66 | 2.91% | 237 |
| Sep 16, 2026 | 104.98 | 104.98 | 96.92 | 99.76 | 99.76 | -4.18% | 255 |
| Sep 15, 2026 | 105.56 | 106.71 | 100.92 | 104.11 | 104.11 | -2.97% | 375 |
| Sep 14, 2026 | 114.84 | 114.84 | 104.40 | 107.30 | 107.30 | -7.04% | 362 |
| Sep 11, 2026 | 116.58 | 119.48 | 112.04 | 115.42 | 115.42 | -2.69% | 193 |
| Sep 10, 2026 | 124.12 | 125.71 | 115.42 | 118.61 | 118.61 | -3.99% | 516 |
| Sep 9, 2026 | 131.66 | 133.98 | 121.80 | 123.54 | 123.54 | -6.99% | 385 |
| Sep 8, 2026 | 139.78 | 140.94 | 130.50 | 132.82 | 132.82 | -6.53% | 378 |
| Sep 4, 2026 | 132.82 | 144.95 | 132.24 | 142.10 | 142.10 | 7.46% | 531 |