22nd Century Group, Inc. (XXII)
NASDAQ: XXII · Real-Time Price · USD
1.980
-0.080 (-3.88%)
At close: Apr 17, 2026, 4:00 PM EDT
2.000
+0.020 (1.01%)
After-hours: Apr 17, 2026, 6:53 PM EDT
22nd Century Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.02 | 2.09 | 1.92 | 1.98 | 1.98 | -3.88% | 42,476 |
| Apr 16, 2026 | 1.93 | 2.08 | 1.79 | 2.06 | 2.06 | 7.85% | 67,536 |
| Apr 15, 2026 | 2.08 | 2.14 | 1.91 | 1.91 | 1.91 | -6.83% | 78,360 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -0.49% | 13,385 |
| Apr 13, 2026 | 2.07 | 2.07 | 1.75 | 2.06 | 2.06 | 2.49% | 38,499 |
| Apr 10, 2026 | 2.10 | 2.15 | 1.96 | 2.01 | 2.01 | -0.99% | 17,665 |
| Apr 9, 2026 | 2.14 | 2.14 | 2.00 | 2.03 | 2.03 | -5.14% | 12,585 |
| Apr 8, 2026 | 2.16 | 2.25 | 2.05 | 2.14 | 2.14 | -0.93% | 59,539 |
| Apr 7, 2026 | 2.00 | 2.18 | 1.66 | 2.16 | 2.16 | 0.47% | 266,594 |
| Apr 6, 2026 | 2.39 | 2.39 | 2.13 | 2.15 | 2.15 | -5.08% | 20,948 |
| Apr 2, 2026 | 2.18 | 2.30 | 2.11 | 2.27 | 2.27 | 2.49% | 16,320 |
| Apr 1, 2026 | 2.20 | 2.25 | 2.03 | 2.21 | 2.21 | - | 43,845 |
| Mar 31, 2026 | 2.30 | 2.40 | 2.16 | 2.21 | 2.21 | -6.36% | 118,924 |
| Mar 30, 2026 | 2.41 | 2.41 | 1.95 | 2.36 | 2.36 | -2.07% | 106,114 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.41 | 2.41 | 2.41 | -18.03% | 61,821 |
| Mar 26, 2026 | 3.16 | 3.24 | 2.92 | 2.94 | 2.94 | -10.64% | 45,597 |
| Mar 25, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -4.08% | 18,181 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.38 | 3.43 | 3.43 | -2.28% | 12,432 |
| Mar 23, 2026 | 3.53 | 3.69 | 3.47 | 3.51 | 3.51 | -1.68% | 27,770 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.38 | 3.57 | 3.57 | -1.11% | 32,159 |
| Mar 19, 2026 | 3.66 | 3.78 | 3.51 | 3.61 | 3.61 | -1.10% | 20,698 |
| Mar 18, 2026 | 3.56 | 3.70 | 3.56 | 3.65 | 3.65 | - | 11,120 |
| Mar 17, 2026 | 3.76 | 3.79 | 3.56 | 3.65 | 3.65 | -1.62% | 12,729 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.61 | 3.71 | 3.71 | -4.50% | 34,259 |
| Mar 13, 2026 | 3.81 | 4.00 | 3.78 | 3.89 | 3.89 | 4.97% | 6,958 |
| Mar 12, 2026 | 3.64 | 3.76 | 3.61 | 3.70 | 3.70 | -2.73% | 13,208 |
| Mar 11, 2026 | 3.88 | 3.93 | 3.70 | 3.81 | 3.81 | -3.18% | 31,580 |
| Mar 10, 2026 | 4.20 | 4.20 | 3.85 | 3.93 | 3.93 | -3.91% | 13,305 |
| Mar 9, 2026 | 4.08 | 4.11 | 3.90 | 4.09 | 4.09 | 0.99% | 10,621 |
| Mar 6, 2026 | 3.90 | 4.11 | 3.79 | 4.05 | 4.05 | 2.27% | 16,699 |
| Mar 5, 2026 | 3.99 | 4.08 | 3.78 | 3.96 | 3.96 | -0.75% | 22,847 |
| Mar 4, 2026 | 3.94 | 4.11 | 3.94 | 3.99 | 3.99 | 0.50% | 31,506 |
| Mar 3, 2026 | 4.21 | 4.63 | 3.61 | 3.97 | 3.97 | -8.74% | 176,224 |
| Mar 2, 2026 | 4.52 | 4.52 | 4.30 | 4.35 | 4.35 | -4.81% | 21,298 |
| Feb 27, 2026 | 4.89 | 4.98 | 4.41 | 4.57 | 4.57 | -7.49% | 20,732 |
| Feb 26, 2026 | 4.66 | 4.99 | 4.66 | 4.94 | 4.94 | 2.49% | 15,264 |
| Feb 25, 2026 | 4.82 | 5.03 | 4.62 | 4.82 | 4.82 | -0.21% | 49,087 |
| Feb 24, 2026 | 4.80 | 4.85 | 4.52 | 4.83 | 4.83 | 0.63% | 41,535 |
| Feb 23, 2026 | 5.55 | 5.78 | 4.80 | 4.80 | 4.80 | -15.64% | 56,835 |
| Feb 20, 2026 | 6.25 | 6.34 | 5.58 | 5.69 | 5.69 | -8.52% | 31,411 |
| Feb 19, 2026 | 5.73 | 6.29 | 5.70 | 6.22 | 6.22 | 10.28% | 28,905 |
| Feb 18, 2026 | 5.78 | 5.91 | 5.62 | 5.64 | 5.64 | -2.42% | 19,120 |
| Feb 17, 2026 | 6.52 | 6.86 | 5.60 | 5.78 | 5.78 | -10.11% | 51,448 |
| Feb 13, 2026 | 5.73 | 6.72 | 5.40 | 6.43 | 6.43 | 13.01% | 134,799 |
| Feb 12, 2026 | 5.62 | 5.88 | 5.40 | 5.69 | 5.69 | 1.25% | 17,203 |
| Feb 11, 2026 | 5.74 | 5.74 | 5.34 | 5.62 | 5.62 | 1.63% | 22,395 |
| Feb 10, 2026 | 5.41 | 5.70 | 5.40 | 5.53 | 5.53 | 3.17% | 22,846 |
| Feb 9, 2026 | 5.66 | 5.66 | 5.18 | 5.36 | 5.36 | -7.75% | 25,330 |
| Feb 6, 2026 | 5.68 | 5.97 | 5.30 | 5.81 | 5.81 | 2.47% | 71,033 |
| Feb 5, 2026 | 6.31 | 6.31 | 5.58 | 5.67 | 5.67 | -9.42% | 27,139 |